window.pageData = {"startDate":"2024-05-14T18:13:10.216Z","endDate":"2026-05-14T18:13:10.216Z","manager":{"_id":7000817222870,"name":"韩庆","gender":"m","educationCode":"001002","resume":"韩庆先生：华中科技大学管理学硕士。韩庆先生2015年加入中金公司，具有丰富的证券研究投资经验。从事证券研究分析工作后，先后在东兴证券研究所、国海证券研究所、中金公司资产管理部负责机械、汽车、军工等多个行业研究工作。韩庆先生曾获得“卖方分析师水晶球奖”、“证券通杯--中国金牌分析师”、“搜狐金罗盘分析师准确度排行榜机械行业第一名”等奖项。曾任中金新锐股票型集合资产管理计划基金经理。2022年3月加入泰康公募，现任股票基金经理。任泰康新锐成长混合型证券投资基金的基金经理。","tickerId":817222870,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20594593","exchange":"fm","cnInfoCode":"db20594593","followedNum":1,"currency":"CNY","workingDate":"2022-12-08T16:00:00.000Z","fundCompanyId":4000052190000,"fundManagerSecondLevel":"hybrid","pinyin":"hq","fundCompany":{"_id":4000052190000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"52190000","tickerId":52190000,"name":"泰康基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000817222870,"type":"fmp","fm_p_r_d":"2026-05-13T16:00:00.000Z","fm_p_r_m1":0.13054408991530786,"fm_p_r_m3":0.09624646310911911,"fm_cagr_p_r_fs":0.1505843459446754,"fm_p_r_m6":0.19454702201304586,"fm_cagr_p_r_fs_m":0.08869493343255075,"fm_cagr_p_r_fs_r_c":1756,"fm_cagr_p_r_fs_rp":0.26495726495726496,"fm_p_r_fys_m":0.09184671979203385,"fm_p_r_fys_r_c":1634,"fm_p_r_fys_rp":0.353949785670545,"fm_p_r_m1_m":0.05237474449206103,"fm_p_r_m1_r_c":1707,"fm_p_r_m1_rp":0.22098475967174677,"fm_p_r_m3_m":0.031052701420062334,"fm_p_r_m3_r_c":1678,"fm_p_r_m3_rp":0.2898032200357782,"fm_p_r_m6_m":0.10036035359179163,"fm_p_r_m6_r_c":1597,"fm_p_r_m6_rp":0.3026315789473684,"fm_p_r_y1":0.697434317740351,"fm_p_r_y1_m":0.328677591091731,"fm_p_r_y1_r_c":1491,"fm_p_r_y1_rp":0.174496644295302,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5809248554913294,"fm_p_r_y3_m":0.3002164031448141,"fm_p_r_y3_r_c":1104,"fm_p_r_y3_rp":0.13055303717135086,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.31213872832369943,"fm_p_r_y3":0.7765342466019471,"fm_p_r_fys":0.14175224252279062},"fmi":{"stockId":7000817222870,"type":"fmi","fm_my":3.4,"fm_a_as":0,"fm_a_mfn":1,"fm_as":5792913461.076,"fm_b_as":0,"fm_e_as":0,"fm_h_as":5792913461.076,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":5792913461.076,"fm_q_as":0,"fm_r_f_cagr":0.1522,"fm_r_fd":3000000014287,"fm_r_ftp":0.626,"fm_d":{"3000000014287":"本基金基金经理"},"fm_wy":15}},"topTenManagedFundList":[{"_id":3000000014287,"__csrcFundId":12056,"stockCode":"014287","shortName":"泰康新锐成长混合(014287)","masterFundShortName":"泰康新锐成长混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14287,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:08:36.548Z","status":"normal","exchange":"jj","fundCollectionId":4000052190000,"name":"泰康新锐成长混合型证券投资基金","inceptionDate":"2022-12-08T16:00:00.000Z","followedNum":2,"setUpDate":"2022-12-08T16:00:00.000Z","setUpAssetScale":1205289488.11,"setUpShares":1205289488.11,"pinyin":"tkxrczhhxzqtzjj","hotMetrics":{"stockId":3000000014287,"type":"f_as","f_tas":4852373919.5752,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017366,"name":"泰康新锐成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017366","tickerId":17366,"shortName":"泰康新锐成长混合C","currency":"CNY","__csrcFundId":12056,"exchange":"jj","lastUpdated":"2025-01-08T23:14:33.774Z","fundCollectionId":4000052190000,"inceptionDate":"2022-12-08T16:00:00.000Z","followedNum":4,"status":"normal","setUpDate":"2022-12-08T16:00:00.000Z","setUpAssetScale":247369820.51,"setUpShares":247369820.51,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"tkxrczhhxzqtzjj","hotMetrics":{"stockId":3000000017366,"type":"f_as","f_tas":940539541.5008,"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":48446,"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":7000817222870,"date":"2026-05-13T16:00:00.000Z","netValue":1.6180210407705253},{"date":"2026-05-12T16:00:00.000Z","stockId":7000817222870,"netValue":1.645691876123518},{"stockId":7000817222870,"date":"2026-05-11T16:00:00.000Z","netValue":1.6227022465191863},{"date":"2026-05-10T16:00:00.000Z","stockId":7000817222870,"netValue":1.618537392946509},{"date":"2026-05-07T16:00:00.000Z","stockId":7000817222870,"netValue":1.576056490033279},{"date":"2026-05-06T16:00:00.000Z","stockId":7000817222870,"netValue":1.6030276541271846},{"date":"2026-05-05T16:00:00.000Z","stockId":7000817222870,"netValue":1.569892575720354},{"stockId":7000817222870,"date":"2026-04-29T16:00:00.000Z","netValue":1.5201648620779842},{"date":"2026-04-28T16:00:00.000Z","stockId":7000817222870,"netValue":1.5024727434353087},{"date":"2026-04-27T16:00:00.000Z","stockId":7000817222870,"netValue":1.4868464645880504},{"stockId":7000817222870,"date":"2026-04-26T16:00:00.000Z","netValue":1.4935101440860377},{"stockId":7000817222870,"date":"2026-04-23T16:00:00.000Z","netValue":1.4726361152498872},{"stockId":7000817222870,"date":"2026-04-22T16:00:00.000Z","netValue":1.4632902907434873},{"stockId":7000817222870,"date":"2026-04-21T16:00:00.000Z","netValue":1.4703703693804457},{"date":"2026-04-20T16:00:00.000Z","stockId":7000817222870,"netValue":1.4603082866240376},{"date":"2026-04-19T16:00:00.000Z","stockId":7000817222870,"netValue":1.4582258598376991},{"stockId":7000817222870,"date":"2026-04-16T16:00:00.000Z","netValue":1.4511789551825842},{"stockId":7000817222870,"date":"2026-04-15T16:00:00.000Z","netValue":1.456759738264356},{"date":"2026-04-14T16:00:00.000Z","stockId":7000817222870,"netValue":1.422625129487402},{"stockId":7000817222870,"date":"2026-04-13T16:00:00.000Z","netValue":1.4311879166886234},{"date":"2026-04-12T16:00:00.000Z","stockId":7000817222870,"netValue":1.4153617317673406},{"stockId":7000817222870,"date":"2026-04-09T16:00:00.000Z","netValue":1.419459806284848},{"stockId":7000817222870,"date":"2026-04-08T16:00:00.000Z","netValue":1.3933038075384707},{"stockId":7000817222870,"date":"2026-04-07T16:00:00.000Z","netValue":1.4017676876421727},{"stockId":7000817222870,"date":"2026-04-06T16:00:00.000Z","netValue":1.3428423745485953},{"date":"2026-04-02T16:00:00.000Z","stockId":7000817222870,"netValue":1.3358228556760168},{"stockId":7000817222870,"date":"2026-04-01T16:00:00.000Z","netValue":1.3439864860422994},{"stockId":7000817222870,"date":"2026-03-31T16:00:00.000Z","netValue":1.3714366787255032},{"date":"2026-03-30T16:00:00.000Z","stockId":7000817222870,"netValue":1.3420064190210905},{"date":"2026-03-29T16:00:00.000Z","stockId":7000817222870,"netValue":1.3629943965167186},{"date":"2026-03-26T16:00:00.000Z","stockId":7000817222870,"netValue":1.3680986420528407},{"stockId":7000817222870,"date":"2026-03-25T16:00:00.000Z","netValue":1.3562535294866411},{"stockId":7000817222870,"date":"2026-03-24T16:00:00.000Z","netValue":1.3831464184848414},{"date":"2026-03-23T16:00:00.000Z","stockId":7000817222870,"netValue":1.3641385080104225},{"date":"2026-03-22T16:00:00.000Z","stockId":7000817222870,"netValue":1.3460313467482605},{"stockId":7000817222870,"date":"2026-03-19T16:00:00.000Z","netValue":1.386048832613225},{"date":"2026-03-18T16:00:00.000Z","stockId":7000817222870,"netValue":1.4003960263245827},{"stockId":7000817222870,"date":"2026-03-17T16:00:00.000Z","netValue":1.4382116807818077},{"date":"2026-03-16T16:00:00.000Z","stockId":7000817222870,"netValue":1.423907682860286},{"stockId":7000817222870,"date":"2026-03-15T16:00:00.000Z","netValue":1.4521801394048572},{"date":"2026-03-12T16:00:00.000Z","stockId":7000817222870,"netValue":1.4433375242128474},{"stockId":7000817222870,"date":"2026-03-11T16:00:00.000Z","netValue":1.4491207545746965},{"date":"2026-03-10T16:00:00.000Z","stockId":7000817222870,"netValue":1.4618666163531526},{"stockId":7000817222870,"date":"2026-03-09T16:00:00.000Z","netValue":1.4621668660905716},{"date":"2026-03-08T16:00:00.000Z","stockId":7000817222870,"netValue":1.4235505456668953},{"date":"2026-03-05T16:00:00.000Z","stockId":7000817222870,"netValue":1.448541852994776},{"stockId":7000817222870,"date":"2026-03-04T16:00:00.000Z","netValue":1.4365181718318816},{"stockId":7000817222870,"date":"2026-03-03T16:00:00.000Z","netValue":1.4273753069024526},{"stockId":7000817222870,"date":"2026-03-02T16:00:00.000Z","netValue":1.4451037330763072},{"date":"2026-03-01T16:00:00.000Z","stockId":7000817222870,"netValue":1.483319720516758},{"stockId":7000817222870,"date":"2026-02-26T16:00:00.000Z","netValue":1.4813612513904664},{"date":"2026-02-25T16:00:00.000Z","stockId":7000817222870,"netValue":1.4944073629063415},{"stockId":7000817222870,"date":"2026-02-24T16:00:00.000Z","netValue":1.497209693788918},{"date":"2026-02-23T16:00:00.000Z","stockId":7000817222870,"netValue":1.4840634990272368},{"date":"2026-02-12T16:00:00.000Z","stockId":7000817222870,"netValue":1.475964662345706},{"stockId":7000817222870,"date":"2026-02-11T16:00:00.000Z","netValue":1.5023571351148748},{"date":"2026-02-10T16:00:00.000Z","stockId":7000817222870,"netValue":1.4893326214939173},{"stockId":7000817222870,"date":"2026-02-09T16:00:00.000Z","netValue":1.4840498073611},{"stockId":7000817222870,"date":"2026-02-08T16:00:00.000Z","netValue":1.4808687413902155},{"date":"2026-02-05T16:00:00.000Z","stockId":7000817222870,"netValue":1.4485360675574197},{"stockId":7000817222870,"date":"2026-02-04T16:00:00.000Z","netValue":1.4527395638812848},{"date":"2026-02-03T16:00:00.000Z","stockId":7000817222870,"netValue":1.465885758642966},{"stockId":7000817222870,"date":"2026-02-02T16:00:00.000Z","netValue":1.4659858418887723},{"date":"2026-02-01T16:00:00.000Z","stockId":7000817222870,"netValue":1.451359996334914},{"stockId":7000817222870,"date":"2026-01-29T16:00:00.000Z","netValue":1.4918994963238275},{"stockId":7000817222870,"date":"2026-01-28T16:00:00.000Z","netValue":1.5032441926609947},{"stockId":7000817222870,"date":"2026-01-27T16:00:00.000Z","netValue":1.5225739507677507},{"stockId":7000817222870,"date":"2026-01-26T16:00:00.000Z","netValue":1.5065469397726032},{"stockId":7000817222870,"date":"2026-01-25T16:00:00.000Z","netValue":1.4973039915973683},{"date":"2026-01-22T16:00:00.000Z","stockId":7000817222870,"netValue":1.501107154938008},{"date":"2026-01-21T16:00:00.000Z","stockId":7000817222870,"netValue":1.5099713680249356},{"date":"2026-01-20T16:00:00.000Z","stockId":7000817222870,"netValue":1.502608403625103},{"date":"2026-01-19T16:00:00.000Z","stockId":7000817222870,"netValue":1.4831000769216525},{"stockId":7000817222870,"date":"2026-01-18T16:00:00.000Z","netValue":1.4975473538788158},{"stockId":7000817222870,"date":"2026-01-15T16:00:00.000Z","netValue":1.4958675365950262},{"date":"2026-01-14T16:00:00.000Z","stockId":7000817222870,"netValue":1.485423589470116},{"stockId":7000817222870,"date":"2026-01-13T16:00:00.000Z","netValue":1.479661957003184},{"date":"2026-01-12T16:00:00.000Z","stockId":7000817222870,"netValue":1.471998742865933},{"date":"2026-01-11T16:00:00.000Z","stockId":7000817222870,"netValue":1.4794833884064889},{"date":"2026-01-08T16:00:00.000Z","stockId":7000817222870,"netValue":1.467738359086096},{"date":"2026-01-07T16:00:00.000Z","stockId":7000817222870,"netValue":1.4587010670562135},{"date":"2026-01-06T16:00:00.000Z","stockId":7000817222870,"netValue":1.475328802124035},{"date":"2026-01-05T16:00:00.000Z","stockId":7000817222870,"netValue":1.4693707730680254},{"date":"2026-01-04T16:00:00.000Z","stockId":7000817222870,"netValue":1.4502652657015394},{"date":"2025-12-30T16:00:00.000Z","stockId":7000817222870,"netValue":1.417138482859803},{"date":"2025-12-29T16:00:00.000Z","stockId":7000817222870,"netValue":1.4275074435340105},{"date":"2025-12-28T16:00:00.000Z","stockId":7000817222870,"netValue":1.425430665018819},{"date":"2025-12-25T16:00:00.000Z","stockId":7000817222870,"netValue":1.4343243378530437},{"date":"2025-12-24T16:00:00.000Z","stockId":7000817222870,"netValue":1.431417132922868},{"date":"2025-12-23T16:00:00.000Z","stockId":7000817222870,"netValue":1.431345323325039},{"date":"2025-12-22T16:00:00.000Z","stockId":7000817222870,"netValue":1.4225803377847215},{"date":"2025-12-21T16:00:00.000Z","stockId":7000817222870,"netValue":1.416020818053503},{"date":"2025-12-18T16:00:00.000Z","stockId":7000817222870,"netValue":1.3833952774411076},{"date":"2025-12-17T16:00:00.000Z","stockId":7000817222870,"netValue":1.3742292981173176},{"date":"2025-12-16T16:00:00.000Z","stockId":7000817222870,"netValue":1.3901837329121016},{"date":"2025-12-15T16:00:00.000Z","stockId":7000817222870,"netValue":1.3631152275722433},{"date":"2025-12-14T16:00:00.000Z","stockId":7000817222870,"netValue":1.3841254554102238},{"date":"2025-12-11T16:00:00.000Z","stockId":7000817222870,"netValue":1.4076418943949078},{"date":"2025-12-10T16:00:00.000Z","stockId":7000817222870,"netValue":1.3778951198646487},{"date":"2025-12-09T16:00:00.000Z","stockId":7000817222870,"netValue":1.3860586147297576},{"date":"2025-12-08T16:00:00.000Z","stockId":7000817222870,"netValue":1.3812751281761262},{"date":"2025-12-07T16:00:00.000Z","stockId":7000817222870,"netValue":1.3906700432396921},{"date":"2025-12-04T16:00:00.000Z","stockId":7000817222870,"netValue":1.379026291617238},{"date":"2025-12-03T16:00:00.000Z","stockId":7000817222870,"netValue":1.3661795586443661},{"date":"2025-12-02T16:00:00.000Z","stockId":7000817222870,"netValue":1.3480765357365616},{"date":"2025-12-01T16:00:00.000Z","stockId":7000817222870,"netValue":1.3546644943158195},{"date":"2025-11-30T16:00:00.000Z","stockId":7000817222870,"netValue":1.360350216882264},{"date":"2025-11-27T16:00:00.000Z","stockId":7000817222870,"netValue":1.3403709123510041},{"date":"2025-11-26T16:00:00.000Z","stockId":7000817222870,"netValue":1.3289994672181151},{"date":"2025-11-25T16:00:00.000Z","stockId":7000817222870,"netValue":1.3305031939061371},{"date":"2025-11-24T16:00:00.000Z","stockId":7000817222870,"netValue":1.3239152353268793},{"date":"2025-11-23T16:00:00.000Z","stockId":7000817222870,"netValue":1.311898928768992},{"date":"2025-11-20T16:00:00.000Z","stockId":7000817222870,"netValue":1.291919624237732},{"date":"2025-11-19T16:00:00.000Z","stockId":7000817222870,"netValue":1.3271800632907387},{"date":"2025-11-18T16:00:00.000Z","stockId":7000817222870,"netValue":1.3408287838305553},{"date":"2025-11-17T16:00:00.000Z","stockId":7000817222870,"netValue":1.3397260509260058},{"date":"2025-11-16T16:00:00.000Z","stockId":7000817222870,"netValue":1.3427050654540107},{"date":"2025-11-13T16:00:00.000Z","stockId":7000817222870,"netValue":1.3545059432184117},{"date":"2025-11-12T16:00:00.000Z","stockId":7000817222870,"netValue":1.3796263573369858},{"date":"2025-11-11T16:00:00.000Z","stockId":7000817222870,"netValue":1.3687561544334375},{"date":"2025-11-10T16:00:00.000Z","stockId":7000817222870,"netValue":1.3760458521337722},{"date":"2025-11-09T16:00:00.000Z","stockId":7000817222870,"netValue":1.3887923366607757},{"date":"2025-11-06T16:00:00.000Z","stockId":7000817222870,"netValue":1.387116551929057},{"date":"2025-11-05T16:00:00.000Z","stockId":7000817222870,"netValue":1.3962107216550181},{"date":"2025-11-04T16:00:00.000Z","stockId":7000817222870,"netValue":1.3724937857785982},{"date":"2025-11-03T16:00:00.000Z","stockId":7000817222870,"netValue":1.3755012391546422},{"date":"2025-11-02T16:00:00.000Z","stockId":7000817222870,"netValue":1.3908541832742176},{"date":"2025-10-30T16:00:00.000Z","stockId":7000817222870,"netValue":1.401652576579937},{"date":"2025-10-29T16:00:00.000Z","stockId":7000817222870,"netValue":1.4190822992147036},{"date":"2025-10-28T16:00:00.000Z","stockId":7000817222870,"netValue":1.433604816919295},{"date":"2025-10-27T16:00:00.000Z","stockId":7000817222870,"netValue":1.416275342730396},{"date":"2025-10-26T16:00:00.000Z","stockId":7000817222870,"netValue":1.4348362371177519},{"date":"2025-10-23T16:00:00.000Z","stockId":7000817222870,"netValue":1.410574688262201},{"date":"2025-10-22T16:00:00.000Z","stockId":7000817222870,"netValue":1.38417948319538},{"date":"2025-10-21T16:00:00.000Z","stockId":7000817222870,"netValue":1.383305686030606},{"date":"2025-10-20T16:00:00.000Z","stockId":7000817222870,"netValue":1.3938467047485106},{"date":"2025-10-19T16:00:00.000Z","stockId":7000817222870,"netValue":1.3685542325862394},{"date":"2025-10-16T16:00:00.000Z","stockId":7000817222870,"netValue":1.366405644473219},{"date":"2025-10-15T16:00:00.000Z","stockId":7000817222870,"netValue":1.3939794210773655},{"date":"2025-10-14T16:00:00.000Z","stockId":7000817222870,"netValue":1.4045448496083623},{"date":"2025-10-13T16:00:00.000Z","stockId":7000817222870,"netValue":1.3741721173405215},{"date":"2025-10-12T16:00:00.000Z","stockId":7000817222870,"netValue":1.4120350442004335},{"date":"2025-10-09T16:00:00.000Z","stockId":7000817222870,"netValue":1.4125553576905132},{"date":"2025-10-08T16:00:00.000Z","stockId":7000817222870,"netValue":1.460684500737414},{"date":"2025-09-29T16:00:00.000Z","stockId":7000817222870,"netValue":1.4277445519636391},{"date":"2025-09-28T16:00:00.000Z","stockId":7000817222870,"netValue":1.415196953614694},{"date":"2025-09-25T16:00:00.000Z","stockId":7000817222870,"netValue":1.384818557984807},{"date":"2025-09-24T16:00:00.000Z","stockId":7000817222870,"netValue":1.4017888316248837},{"date":"2025-09-23T16:00:00.000Z","stockId":7000817222870,"netValue":1.398186651500836},{"date":"2025-09-22T16:00:00.000Z","stockId":7000817222870,"netValue":1.3685086797839583},{"date":"2025-09-21T16:00:00.000Z","stockId":7000817222870,"netValue":1.3605438564539998},{"date":"2025-09-18T16:00:00.000Z","stockId":7000817222870,"netValue":1.3458149365020988},{"date":"2025-09-17T16:00:00.000Z","stockId":7000817222870,"netValue":1.3486166321541355},{"date":"2025-09-16T16:00:00.000Z","stockId":7000817222870,"netValue":1.3480362794952012},{"date":"2025-09-15T16:00:00.000Z","stockId":7000817222870,"netValue":1.3295851081651784},{"date":"2025-09-14T16:00:00.000Z","stockId":7000817222870,"netValue":1.3244219804872568},{"date":"2025-09-11T16:00:00.000Z","stockId":7000817222870,"netValue":1.3186584894553275},{"date":"2025-09-10T16:00:00.000Z","stockId":7000817222870,"netValue":1.316277046734369},{"date":"2025-09-09T16:00:00.000Z","stockId":7000817222870,"netValue":1.2900811838874637},{"date":"2025-09-08T16:00:00.000Z","stockId":7000817222870,"netValue":1.2938634744344402},{"date":"2025-09-07T16:00:00.000Z","stockId":7000817222870,"netValue":1.2880999834025109},{"date":"2025-09-04T16:00:00.000Z","stockId":7000817222870,"netValue":1.2753522639355626},{"date":"2025-09-03T16:00:00.000Z","stockId":7000817222870,"netValue":1.224361386067771},{"date":"2025-09-02T16:00:00.000Z","stockId":7000817222870,"netValue":1.2532588840077112},{"date":"2025-09-01T16:00:00.000Z","stockId":7000817222870,"netValue":1.249956885560668},{"date":"2025-08-31T16:00:00.000Z","stockId":7000817222870,"netValue":1.267507511859679},{"date":"2025-08-28T16:00:00.000Z","stockId":7000817222870,"netValue":1.2496967252738107},{"date":"2025-08-27T16:00:00.000Z","stockId":7000817222870,"netValue":1.2527785919077785},{"date":"2025-08-26T16:00:00.000Z","stockId":7000817222870,"netValue":1.2349477946268366},{"date":"2025-08-25T16:00:00.000Z","stockId":7000817222870,"netValue":1.238549974750884},{"date":"2025-08-24T16:00:00.000Z","stockId":7000817222870,"netValue":1.237669440414945},{"date":"2025-08-21T16:00:00.000Z","stockId":7000817222870,"netValue":1.2196385220160009},{"date":"2025-08-20T16:00:00.000Z","stockId":7000817222870,"netValue":1.1679272095401263},{"date":"2025-08-19T16:00:00.000Z","stockId":7000817222870,"netValue":1.1654457062601669},{"date":"2025-08-18T16:00:00.000Z","stockId":7000817222870,"netValue":1.1550994402092503},{"date":"2025-08-17T16:00:00.000Z","stockId":7000817222870,"netValue":1.1627640818622047},{"date":"2025-08-14T16:00:00.000Z","stockId":7000817222870,"netValue":1.1465542642203574},{"date":"2025-08-13T16:00:00.000Z","stockId":7000817222870,"netValue":1.132285625673317},{"date":"2025-08-12T16:00:00.000Z","stockId":7000817222870,"netValue":1.1306046068653675},{"date":"2025-08-11T16:00:00.000Z","stockId":7000817222870,"netValue":1.1175567057214157},{"date":"2025-08-10T16:00:00.000Z","stockId":7000817222870,"netValue":1.1073905500934282},{"date":"2025-08-07T16:00:00.000Z","stockId":7000817222870,"netValue":1.0995457980175445},{"date":"2025-08-06T16:00:00.000Z","stockId":7000817222870,"netValue":1.1260618532365272},{"date":"2025-08-05T16:00:00.000Z","stockId":7000817222870,"netValue":1.1262619743545297},{"date":"2025-08-04T16:00:00.000Z","stockId":7000817222870,"netValue":1.1212789570995374},{"date":"2025-08-03T16:00:00.000Z","stockId":7000817222870,"netValue":1.1235803499565673},{"date":"2025-07-31T16:00:00.000Z","stockId":7000817222870,"netValue":1.1092316615455984},{"date":"2025-07-30T16:00:00.000Z","stockId":7000817222870,"netValue":1.111533054402629},{"date":"2025-07-29T16:00:00.000Z","stockId":7000817222870,"netValue":1.100186182761699},{"date":"2025-07-28T16:00:00.000Z","stockId":7000817222870,"netValue":1.1146349317316697},{"date":"2025-07-27T16:00:00.000Z","stockId":7000817222870,"netValue":1.1022674438056534},{"date":"2025-07-24T16:00:00.000Z","stockId":7000817222870,"netValue":1.104989089593762},{"date":"2025-07-23T16:00:00.000Z","stockId":7000817222870,"netValue":1.0827556277167631},{"date":"2025-07-22T16:00:00.000Z","stockId":7000817222870,"netValue":1.070628282298896},{"date":"2025-07-21T16:00:00.000Z","stockId":7000817222870,"netValue":1.049095244334906},{"date":"2025-07-20T16:00:00.000Z","stockId":7000817222870,"netValue":1.044512469315919},{"date":"2025-07-17T16:00:00.000Z","stockId":7000817222870,"netValue":1.044432419451991},{"date":"2025-07-16T16:00:00.000Z","stockId":7000817222870,"netValue":1.0317847605440438},{"date":"2025-07-15T16:00:00.000Z","stockId":7000817222870,"netValue":1.0282025911150703},{"date":"2025-07-14T16:00:00.000Z","stockId":7000817222870,"netValue":1.0278223595741383},{"date":"2025-07-13T16:00:00.000Z","stockId":7000817222870,"netValue":1.025601016581036},{"date":"2025-07-10T16:00:00.000Z","stockId":7000817222870,"netValue":1.0314045290031122},{"date":"2025-07-09T16:00:00.000Z","stockId":7000817222870,"netValue":1.0207580812751917},{"date":"2025-07-08T16:00:00.000Z","stockId":7000817222870,"netValue":1.0194572940081748},{"date":"2025-07-07T16:00:00.000Z","stockId":7000817222870,"netValue":1.026041280207188},{"date":"2025-07-06T16:00:00.000Z","stockId":7000817222870,"netValue":1.0063093323052215},{"date":"2025-07-03T16:00:00.000Z","stockId":7000817222870,"netValue":1.0112122996962858},{"date":"2025-07-02T16:00:00.000Z","stockId":7000817222870,"netValue":1.0070297451028023},{"date":"2025-07-01T16:00:00.000Z","stockId":7000817222870,"netValue":1.0010461528095278},{"date":"2025-06-30T16:00:00.000Z","stockId":7000817222870,"netValue":1.0109319934523502},{"date":"2025-06-29T16:00:00.000Z","stockId":7000817222870,"netValue":1.0158149515957526},{"date":"2025-06-26T16:00:00.000Z","stockId":7000817222870,"netValue":1.006269017314954},{"date":"2025-06-25T16:00:00.000Z","stockId":7000817222870,"netValue":0.9996850791217493},{"date":"2025-06-24T16:00:00.000Z","stockId":7000817222870,"netValue":0.9961028704281961},{"date":"2025-06-23T16:00:00.000Z","stockId":7000817222870,"netValue":0.9826348210918208},{"date":"2025-06-22T16:00:00.000Z","stockId":7000817222870,"netValue":0.9682059286676198},{"date":"2025-06-19T16:00:00.000Z","stockId":7000817222870,"netValue":0.960341107730595},{"date":"2025-06-18T16:00:00.000Z","stockId":7000817222870,"netValue":0.9638431254801889},{"date":"2025-06-17T16:00:00.000Z","stockId":7000817222870,"netValue":0.9718080040672025},{"date":"2025-06-16T16:00:00.000Z","stockId":7000817222870,"netValue":0.9662246423738812},{"date":"2025-06-15T16:00:00.000Z","stockId":7000817222870,"netValue":0.9739290814229881},{"date":"2025-06-12T16:00:00.000Z","stockId":7000817222870,"netValue":0.9656441631799801},{"date":"2025-06-11T16:00:00.000Z","stockId":7000817222870,"netValue":0.9711274672233127},{"date":"2025-06-10T16:00:00.000Z","stockId":7000817222870,"netValue":0.9686657593856615},{"date":"2025-06-09T16:00:00.000Z","stockId":7000817222870,"netValue":0.9659642028359745},{"date":"2025-06-08T16:00:00.000Z","stockId":7000817222870,"netValue":0.9765305803226866},{"date":"2025-06-05T16:00:00.000Z","stockId":7000817222870,"netValue":0.9650835506921084},{"date":"2025-06-04T16:00:00.000Z","stockId":7000817222870,"netValue":0.9596201133548049},{"date":"2025-06-03T16:00:00.000Z","stockId":7000817222870,"netValue":0.9303223644943912},{"date":"2025-06-02T16:00:00.000Z","stockId":7000817222870,"netValue":0.9111708958147064},{"date":"2025-05-29T16:00:00.000Z","stockId":7000817222870,"netValue":0.9141924920203877},{"date":"2025-05-28T16:00:00.000Z","stockId":7000817222870,"netValue":0.9278407899507104},{"date":"2025-05-27T16:00:00.000Z","stockId":7000817222870,"netValue":0.9087091879770548},{"date":"2025-05-26T16:00:00.000Z","stockId":7000817222870,"netValue":0.9026255380337919},{"date":"2025-05-25T16:00:00.000Z","stockId":7000817222870,"netValue":0.9146927802703295},{"date":"2025-05-22T16:00:00.000Z","stockId":7000817222870,"netValue":0.9106102833268345},{"date":"2025-05-21T16:00:00.000Z","stockId":7000817222870,"netValue":0.9212965851695641},{"date":"2025-05-20T16:00:00.000Z","stockId":7000817222870,"netValue":0.927580350412804},{"date":"2025-05-19T16:00:00.000Z","stockId":7000817222870,"netValue":0.9293615214065659},{"date":"2025-05-18T16:00:00.000Z","stockId":7000817222870,"netValue":0.9253790821130592},{"date":"2025-05-15T16:00:00.000Z","stockId":7000817222870,"netValue":0.9286809845626764},{"date":"2025-05-14T16:00:00.000Z","stockId":7000817222870,"netValue":0.9281806963127345},{"date":"2025-05-13T16:00:00.000Z","stockId":7000817222870,"netValue":0.9532156996357056},{"date":"2025-05-12T16:00:00.000Z","stockId":7000817222870,"netValue":0.9455509939986575},{"date":"2025-05-11T16:00:00.000Z","stockId":7000817222870,"netValue":0.9536159302356592},{"date":"2025-05-08T16:00:00.000Z","stockId":7000817222870,"netValue":0.933003330218207},{"date":"2025-05-07T16:00:00.000Z","stockId":7000817222870,"netValue":0.9505538764980775},{"date":"2025-05-06T16:00:00.000Z","stockId":7000817222870,"netValue":0.9283204873747815},{"date":"2025-05-05T16:00:00.000Z","stockId":7000817222870,"netValue":0.9314222745244218},{"date":"2025-04-29T16:00:00.000Z","stockId":7000817222870,"netValue":0.9032251598138805},{"date":"2025-04-28T16:00:00.000Z","stockId":7000817222870,"netValue":0.8915780148833254},{"date":"2025-04-27T16:00:00.000Z","stockId":7000817222870,"netValue":0.893959531777018},{"date":"2025-04-24T16:00:00.000Z","stockId":7000817222870,"netValue":0.900263163726287},{"date":"2025-04-23T16:00:00.000Z","stockId":7000817222870,"netValue":0.8899969591895401},{"date":"2025-04-22T16:00:00.000Z","stockId":7000817222870,"netValue":0.9009635672762056},{"date":"2025-04-21T16:00:00.000Z","stockId":7000817222870,"netValue":0.8840133668962652},{"date":"2025-04-20T16:00:00.000Z","stockId":7000817222870,"netValue":0.8888161340957086},{"date":"2025-04-17T16:00:00.000Z","stockId":7000817222870,"netValue":0.8760683550152814},{"date":"2025-04-16T16:00:00.000Z","stockId":7000817222870,"netValue":0.8703849356719717},{"date":"2025-04-15T16:00:00.000Z","stockId":7000817222870,"netValue":0.869184243872111},{"date":"2025-04-14T16:00:00.000Z","stockId":7000817222870,"netValue":0.8836528697083703},{"date":"2025-04-13T16:00:00.000Z","stockId":7000817222870,"netValue":0.8907172294454881},{"date":"2025-04-10T16:00:00.000Z","stockId":7000817222870,"netValue":0.8826721599145156},{"date":"2025-04-09T16:00:00.000Z","stockId":7000817222870,"netValue":0.8646219026237504},{"date":"2025-04-08T16:00:00.000Z","stockId":7000817222870,"netValue":0.8373247295240573},{"date":"2025-04-07T16:00:00.000Z","stockId":7000817222870,"netValue":0.8126904993696334},{"date":"2025-04-06T16:00:00.000Z","stockId":7000817222870,"netValue":0.8135904756509355},{"date":"2025-04-02T16:00:00.000Z","stockId":7000817222870,"netValue":0.9078060099547548},{"date":"2025-04-01T16:00:00.000Z","stockId":7000817222870,"netValue":0.922772441086311},{"date":"2025-03-31T16:00:00.000Z","stockId":7000817222870,"netValue":0.9209890753021124},{"date":"2025-03-30T16:00:00.000Z","stockId":7000817222870,"netValue":0.9210890726667015},{"date":"2025-03-27T16:00:00.000Z","stockId":7000817222870,"netValue":0.9275723145865884},{"date":"2025-03-26T16:00:00.000Z","stockId":7000817222870,"netValue":0.9383388564054019},{"date":"2025-03-25T16:00:00.000Z","stockId":7000817222870,"netValue":0.9354555196107229},{"date":"2025-03-24T16:00:00.000Z","stockId":7000817222870,"netValue":0.9356555143399014},{"date":"2025-03-23T16:00:00.000Z","stockId":7000817222870,"netValue":0.9528053007140125},{"date":"2025-03-20T16:00:00.000Z","stockId":7000817222870,"netValue":0.9469552165384713},{"date":"2025-03-19T16:00:00.000Z","stockId":7000817222870,"netValue":0.9625050450791564},{"date":"2025-03-18T16:00:00.000Z","stockId":7000817222870,"netValue":0.9738715710855046},{"date":"2025-03-17T16:00:00.000Z","stockId":7000817222870,"netValue":0.986121486594749},{"date":"2025-03-16T16:00:00.000Z","stockId":7000817222870,"netValue":0.9776714709398908},{"date":"2025-03-13T16:00:00.000Z","stockId":7000817222870,"netValue":0.9764715025648215},{"date":"2025-03-12T16:00:00.000Z","stockId":7000817222870,"netValue":0.9563383820314424},{"date":"2025-03-11T16:00:00.000Z","stockId":7000817222870,"netValue":0.9710048210692311},{"date":"2025-03-10T16:00:00.000Z","stockId":7000817222870,"netValue":0.9755881130619248},{"date":"2025-03-09T16:00:00.000Z","stockId":7000817222870,"netValue":0.9702048421525181},{"date":"2025-03-06T16:00:00.000Z","stockId":7000817222870,"netValue":0.9759046919340977},{"date":"2025-03-05T16:00:00.000Z","stockId":7000817222870,"netValue":0.9835713154506482},{"date":"2025-03-04T16:00:00.000Z","stockId":7000817222870,"netValue":0.9508882873142575},{"date":"2025-03-03T16:00:00.000Z","stockId":7000817222870,"netValue":0.9414217112351025},{"date":"2025-03-02T16:00:00.000Z","stockId":7000817222870,"netValue":0.931638556283775},{"date":"2025-02-27T16:00:00.000Z","stockId":7000817222870,"netValue":0.9440216427144195},{"date":"2025-02-26T16:00:00.000Z","stockId":7000817222870,"netValue":0.9796211812023002},{"date":"2025-02-25T16:00:00.000Z","stockId":7000817222870,"netValue":0.986704407309722},{"date":"2025-02-24T16:00:00.000Z","stockId":7000817222870,"netValue":0.972137965636522},{"date":"2025-02-23T16:00:00.000Z","stockId":7000817222870,"netValue":0.9836210757858648},{"date":"2025-02-20T16:00:00.000Z","stockId":7000817222870,"netValue":0.9786543811132202},{"date":"2025-02-19T16:00:00.000Z","stockId":7000817222870,"netValue":0.9430548426253389},{"date":"2025-02-18T16:00:00.000Z","stockId":7000817222870,"netValue":0.9515380318370086},{"date":"2025-02-17T16:00:00.000Z","stockId":7000817222870,"netValue":0.9310883324314562},{"date":"2025-02-16T16:00:00.000Z","stockId":7000817222870,"netValue":0.9339882560045408},{"date":"2025-02-13T16:00:00.000Z","stockId":7000817222870,"netValue":0.9221383299536526},{"date":"2025-02-12T16:00:00.000Z","stockId":7000817222870,"netValue":0.9124551723669139},{"date":"2025-02-11T16:00:00.000Z","stockId":7000817222870,"netValue":0.9274216034984701},{"date":"2025-02-10T16:00:00.000Z","stockId":7000817222870,"netValue":0.9102718171243589},{"date":"2025-02-09T16:00:00.000Z","stockId":7000817222870,"netValue":0.9195549852527412},{"date":"2025-02-06T16:00:00.000Z","stockId":7000817222870,"netValue":0.9113883749132448},{"date":"2025-02-05T16:00:00.000Z","stockId":7000817222870,"netValue":0.9041051394198021},{"date":"2025-02-04T16:00:00.000Z","stockId":7000817222870,"netValue":0.8701055734221901},{"date":"2025-01-26T16:00:00.000Z","stockId":7000817222870,"netValue":0.8506891593082127},{"date":"2025-01-23T16:00:00.000Z","stockId":7000817222870,"netValue":0.8654556392926703},{"date":"2025-01-22T16:00:00.000Z","stockId":7000817222870,"netValue":0.8505891605319431},{"date":"2025-01-21T16:00:00.000Z","stockId":7000817222870,"netValue":0.8587723907343283},{"date":"2025-01-20T16:00:00.000Z","stockId":7000817222870,"netValue":0.8663556282790961},{"date":"2025-01-19T16:00:00.000Z","stockId":7000817222870,"netValue":0.8527891336098727},{"date":"2025-01-16T16:00:00.000Z","stockId":7000817222870,"netValue":0.8520224823031484},{"date":"2025-01-15T16:00:00.000Z","stockId":7000817222870,"netValue":0.8433392582194155},{"date":"2025-01-14T16:00:00.000Z","stockId":7000817222870,"netValue":0.8371560035424213},{"date":"2025-01-13T16:00:00.000Z","stockId":7000817222870,"netValue":0.8440392496533022},{"date":"2025-01-12T16:00:00.000Z","stockId":7000817222870,"netValue":0.8158229432276067},{"date":"2025-01-09T16:00:00.000Z","stockId":7000817222870,"netValue":0.8120396591810807},{"date":"2025-01-08T16:00:00.000Z","stockId":7000817222870,"netValue":0.8250228306444027},{"date":"2025-01-07T16:00:00.000Z","stockId":7000817222870,"netValue":0.8208228820410828},{"date":"2025-01-06T16:00:00.000Z","stockId":7000817222870,"netValue":0.8259061501791124},{"date":"2025-01-05T16:00:00.000Z","stockId":7000817222870,"netValue":0.8098730250065829},{"date":"2025-01-02T16:00:00.000Z","stockId":7000817222870,"netValue":0.8145562980395344},{"date":"2025-01-01T16:00:00.000Z","stockId":7000817222870,"netValue":0.8247228343155939},{"date":"2024-12-30T16:00:00.000Z","stockId":7000817222870,"netValue":0.8431892690220241},{"date":"2024-12-29T16:00:00.000Z","stockId":7000817222870,"netValue":0.8603390501852346},{"date":"2024-12-26T16:00:00.000Z","stockId":7000817222870,"netValue":0.8679389571817183},{"date":"2024-12-25T16:00:00.000Z","stockId":7000817222870,"netValue":0.8735222192010961},{"date":"2024-12-24T16:00:00.000Z","stockId":7000817222870,"netValue":0.8587724086683539},{"date":"2024-12-23T16:00:00.000Z","stockId":7000817222870,"netValue":0.8627556902674193},{"date":"2024-12-22T16:00:00.000Z","stockId":7000817222870,"netValue":0.850589178465969},{"date":"2024-12-19T16:00:00.000Z","stockId":7000817222870,"netValue":0.8631723548242132},{"date":"2024-12-18T16:00:00.000Z","stockId":7000817222870,"netValue":0.8545891295167498},{"date":"2024-12-17T16:00:00.000Z","stockId":7000817222870,"netValue":0.8554891185031758},{"date":"2024-12-16T16:00:00.000Z","stockId":7000817222870,"netValue":0.8465225675423503},{"date":"2024-12-15T16:00:00.000Z","stockId":7000817222870,"netValue":0.8540058063108487},{"date":"2024-12-12T16:00:00.000Z","stockId":7000817222870,"netValue":0.8678722973088808},{"date":"2024-12-11T16:00:00.000Z","stockId":7000817222870,"netValue":0.8971052609489876},{"date":"2024-12-10T16:00:00.000Z","stockId":7000817222870,"netValue":0.8829387736221471},{"date":"2024-12-09T16:00:00.000Z","stockId":7000817222870,"netValue":0.8779555042603867},{"date":"2024-12-08T16:00:00.000Z","stockId":7000817222870,"netValue":0.8670889765504405},{"date":"2024-12-05T16:00:00.000Z","stockId":7000817222870,"netValue":0.8732889006791511},{"date":"2024-12-04T16:00:00.000Z","stockId":7000817222870,"netValue":0.8672056447784258},{"date":"2024-12-03T16:00:00.000Z","stockId":7000817222870,"netValue":0.871188926377491},{"date":"2024-12-02T16:00:00.000Z","stockId":7000817222870,"netValue":0.8809721370001882},{"date":"2024-12-01T16:00:00.000Z","stockId":7000817222870,"netValue":0.8848720892746997},{"date":"2024-11-28T16:00:00.000Z","stockId":7000817222870,"netValue":0.8704056056190506},{"date":"2024-11-27T16:00:00.000Z","stockId":7000817222870,"netValue":0.8580557657167773},{"date":"2024-11-26T16:00:00.000Z","stockId":7000817222870,"netValue":0.8610557290048629},{"date":"2024-11-25T16:00:00.000Z","stockId":7000817222870,"netValue":0.8395060016857936},{"date":"2024-11-24T16:00:00.000Z","stockId":7000817222870,"netValue":0.8402059931196801},{"date":"2024-11-21T16:00:00.000Z","stockId":7000817222870,"netValue":0.8405059894484889},{"date":"2024-11-20T16:00:00.000Z","stockId":7000817222870,"netValue":0.8598557436896288},{"date":"2024-11-19T16:00:00.000Z","stockId":7000817222870,"netValue":0.8581724339447627},{"date":"2024-11-18T16:00:00.000Z","stockId":7000817222870,"netValue":0.8596724155888057},{"date":"2024-11-17T16:00:00.000Z","stockId":7000817222870,"netValue":0.8499058744178241},{"date":"2024-11-14T16:00:00.000Z","stockId":7000817222870,"netValue":0.8567891205287054},{"date":"2024-11-13T16:00:00.000Z","stockId":7000817222870,"netValue":0.8776388564138877},{"date":"2024-11-12T16:00:00.000Z","stockId":7000817222870,"netValue":0.8962052898965875},{"date":"2024-11-11T16:00:00.000Z","stockId":7000817222870,"netValue":0.8969052813304739},{"date":"2024-11-10T16:00:00.000Z","stockId":7000817222870,"netValue":0.9030885360074686},{"date":"2024-11-07T16:00:00.000Z","stockId":7000817222870,"netValue":0.8902220327721319},{"date":"2024-11-06T16:00:00.000Z","stockId":7000817222870,"netValue":0.889338713237422},{"date":"2024-11-05T16:00:00.000Z","stockId":7000817222870,"netValue":0.8752722246868511},{"date":"2024-11-04T16:00:00.000Z","stockId":7000817222870,"netValue":0.8796721708427102},{"date":"2024-11-03T16:00:00.000Z","stockId":7000817222870,"netValue":0.8657056810684087},{"date":"2024-10-31T16:00:00.000Z","stockId":7000817222870,"netValue":0.8594224276151448},{"date":"2024-10-30T16:00:00.000Z","stockId":7000817222870,"netValue":0.8653223554150467},{"date":"2024-10-29T16:00:00.000Z","stockId":7000817222870,"netValue":0.8597390933956692},{"date":"2024-10-28T16:00:00.000Z","stockId":7000817222870,"netValue":0.8651223578625074},{"date":"2024-10-27T16:00:00.000Z","stockId":7000817222870,"netValue":0.8739055807225096},{"date":"2024-10-24T16:00:00.000Z","stockId":7000817222870,"netValue":0.8674389991684223},{"date":"2024-10-23T16:00:00.000Z","stockId":7000817222870,"netValue":0.8514725338687302},{"date":"2024-10-22T16:00:00.000Z","stockId":7000817222870,"netValue":0.8619390664735983},{"date":"2024-10-21T16:00:00.000Z","stockId":7000817222870,"netValue":0.8583557799796115},{"date":"2024-10-20T16:00:00.000Z","stockId":7000817222870,"netValue":0.8477892485984738},{"date":"2024-10-17T16:00:00.000Z","stockId":7000817222870,"netValue":0.8505892143340205},{"date":"2024-10-16T16:00:00.000Z","stockId":7000817222870,"netValue":0.8120897034042798},{"date":"2024-10-15T16:00:00.000Z","stockId":7000817222870,"netValue":0.8190729482914306},{"date":"2024-10-14T16:00:00.000Z","stockId":7000817222870,"netValue":0.8204729311592038},{"date":"2024-10-13T16:00:00.000Z","stockId":7000817222870,"netValue":0.8413393364961026},{"date":"2024-10-10T16:00:00.000Z","stockId":7000817222870,"netValue":0.8257728663014886},{"date":"2024-10-09T16:00:00.000Z","stockId":7000817222870,"netValue":0.8539058199286161},{"date":"2024-10-08T16:00:00.000Z","stockId":7000817222870,"netValue":0.8590056140944589},{"date":"2024-10-07T16:00:00.000Z","stockId":7000817222870,"netValue":0.9010050526070781},{"date":"2024-09-29T16:00:00.000Z","stockId":7000817222870,"netValue":0.7989728143223609},{"date":"2024-09-26T16:00:00.000Z","stockId":7000817222870,"netValue":0.7244570768227896},{"date":"2024-09-25T16:00:00.000Z","stockId":7000817222870,"netValue":0.679757747281195},{"date":"2024-09-24T16:00:00.000Z","stockId":7000817222870,"netValue":0.6510248178698507},{"date":"2024-09-23T16:00:00.000Z","stockId":7000817222870,"netValue":0.6496413514311099},{"date":"2024-09-22T16:00:00.000Z","stockId":7000817222870,"netValue":0.6234083211206686},{"date":"2024-09-19T16:00:00.000Z","stockId":7000817222870,"netValue":0.6326914687182633},{"date":"2024-09-18T16:00:00.000Z","stockId":7000817222870,"netValue":0.6365913113156723},{"date":"2024-09-17T16:00:00.000Z","stockId":7000817222870,"netValue":0.6321914888980829},{"date":"2024-09-12T16:00:00.000Z","stockId":7000817222870,"netValue":0.6295245519846375},{"date":"2024-09-11T16:00:00.000Z","stockId":7000817222870,"netValue":0.6338079013804259},{"date":"2024-09-10T16:00:00.000Z","stockId":7000817222870,"netValue":0.6356078287330762},{"date":"2024-09-09T16:00:00.000Z","stockId":7000817222870,"netValue":0.6334079175242814},{"date":"2024-09-08T16:00:00.000Z","stockId":7000817222870,"netValue":0.6302245237328904},{"date":"2024-09-05T16:00:00.000Z","stockId":7000817222870,"netValue":0.6350243300066246},{"date":"2024-09-04T16:00:00.000Z","stockId":7000817222870,"netValue":0.6435910287982014},{"date":"2024-09-03T16:00:00.000Z","stockId":7000817222870,"netValue":0.6432075219998221},{"date":"2024-09-02T16:00:00.000Z","stockId":7000817222870,"netValue":0.6454074332086167},{"date":"2024-09-01T16:00:00.000Z","stockId":7000817222870,"netValue":0.6409076148269911},{"date":"2024-08-29T16:00:00.000Z","stockId":7000817222870,"netValue":0.6590904032238011},{"date":"2024-08-28T16:00:00.000Z","stockId":7000817222870,"netValue":0.6438074977840388},{"date":"2024-08-27T16:00:00.000Z","stockId":7000817222870,"netValue":0.6354407909205342},{"date":"2024-08-26T16:00:00.000Z","stockId":7000817222870,"netValue":0.6356407828486064},{"date":"2024-08-25T16:00:00.000Z","stockId":7000817222870,"netValue":0.638240677913546},{"date":"2024-08-22T16:00:00.000Z","stockId":7000817222870,"netValue":0.6357407788126426},{"date":"2024-08-21T16:00:00.000Z","stockId":7000817222870,"netValue":0.6366572195467327},{"date":"2024-08-20T16:00:00.000Z","stockId":7000817222870,"netValue":0.640840572978485},{"date":"2024-08-19T16:00:00.000Z","stockId":7000817222870,"netValue":0.6421405205109546},{"date":"2024-08-18T16:00:00.000Z","stockId":7000817222870,"netValue":0.6505237044322242},{"date":"2024-08-15T16:00:00.000Z","stockId":7000817222870,"netValue":0.6492402339575196},{"date":"2024-08-14T16:00:00.000Z","stockId":7000817222870,"netValue":0.6516401370943868},{"date":"2024-08-13T16:00:00.000Z","stockId":7000817222870,"netValue":0.6505401814899894},{"date":"2024-08-12T16:00:00.000Z","stockId":7000817222870,"netValue":0.6597068560657829},{"date":"2024-08-11T16:00:00.000Z","stockId":7000817222870,"netValue":0.656723454202464},{"date":"2024-08-08T16:00:00.000Z","stockId":7000817222870,"netValue":0.6597398101813131},{"date":"2024-08-07T16:00:00.000Z","stockId":7000817222870,"netValue":0.6628232080086679},{"date":"2024-08-06T16:00:00.000Z","stockId":7000817222870,"netValue":0.6614232645121623},{"date":"2024-08-05T16:00:00.000Z","stockId":7000817222870,"netValue":0.6641231555411375},{"date":"2024-08-04T16:00:00.000Z","stockId":7000817222870,"netValue":0.6583398666848074},{"date":"2024-08-01T16:00:00.000Z","stockId":7000817222870,"netValue":0.6773061457361413},{"date":"2024-07-31T16:00:00.000Z","stockId":7000817222870,"netValue":0.6890891924346393},{"date":"2024-07-30T16:00:00.000Z","stockId":7000817222870,"netValue":0.6907726467654882},{"date":"2024-07-29T16:00:00.000Z","stockId":7000817222870,"netValue":0.6665395357357696},{"date":"2024-07-28T16:00:00.000Z","stockId":7000817222870,"netValue":0.6646560894768483},{"date":"2024-07-25T16:00:00.000Z","stockId":7000817222870,"netValue":0.6728392814700457},{"date":"2024-07-24T16:00:00.000Z","stockId":7000817222870,"netValue":0.6652560652610654},{"date":"2024-07-23T16:00:00.000Z","stockId":7000817222870,"netValue":0.6686394509805283},{"date":"2024-07-22T16:00:00.000Z","stockId":7000817222870,"netValue":0.6798225218948097},{"date":"2024-07-21T16:00:00.000Z","stockId":7000817222870,"netValue":0.7044720938384378},{"date":"2024-07-18T16:00:00.000Z","stockId":7000817222870,"netValue":0.7048720776945824},{"date":"2024-07-17T16:00:00.000Z","stockId":7000817222870,"netValue":0.7008887161909024},{"date":"2024-07-16T16:00:00.000Z","stockId":7000817222870,"netValue":0.6916055685933077},{"date":"2024-07-15T16:00:00.000Z","stockId":7000817222870,"netValue":0.6943054596222832},{"date":"2024-07-14T16:00:00.000Z","stockId":7000817222870,"netValue":0.6836388455859476},{"date":"2024-07-11T16:00:00.000Z","stockId":7000817222870,"netValue":0.6812389424490806},{"date":"2024-07-10T16:00:00.000Z","stockId":7000817222870,"netValue":0.6742721790820818},{"date":"2024-07-09T16:00:00.000Z","stockId":7000817222870,"netValue":0.6659889911248483},{"date":"2024-07-08T16:00:00.000Z","stockId":7000817222870,"netValue":0.6690888660099684},{"date":"2024-07-07T16:00:00.000Z","stockId":7000817222870,"netValue":0.6539224335920071},{"date":"2024-07-04T16:00:00.000Z","stockId":7000817222870,"netValue":0.6617056417290601},{"date":"2024-07-03T16:00:00.000Z","stockId":7000817222870,"netValue":0.6622056462483729},{"date":"2024-07-02T16:00:00.000Z","stockId":7000817222870,"netValue":0.6717888613109415},{"date":"2024-07-01T16:00:00.000Z","stockId":7000817222870,"netValue":0.6638056607101729},{"date":"2024-06-30T16:00:00.000Z","stockId":7000817222870,"netValue":0.674688887522954},{"date":"2024-06-29T16:00:00.000Z","stockId":7000817222870,"netValue":0.6756888965615793},{"date":"2024-06-27T16:00:00.000Z","stockId":7000817222870,"netValue":0.675688896561579},{"date":"2024-06-26T16:00:00.000Z","stockId":7000817222870,"netValue":0.6773889119272416},{"date":"2024-06-25T16:00:00.000Z","stockId":7000817222870,"netValue":0.6878890068328039},{"date":"2024-06-24T16:00:00.000Z","stockId":7000817222870,"netValue":0.6782057908663726},{"date":"2024-06-23T16:00:00.000Z","stockId":7000817222870,"netValue":0.6913721667597603},{"date":"2024-06-20T16:00:00.000Z","stockId":7000817222870,"netValue":0.7075385697690233},{"date":"2024-06-19T16:00:00.000Z","stockId":7000817222870,"netValue":0.7081554469004292},{"date":"2024-06-18T16:00:00.000Z","stockId":7000817222870,"netValue":0.7103385950771731},{"date":"2024-06-17T16:00:00.000Z","stockId":7000817222870,"netValue":0.7158386447896107},{"date":"2024-06-16T16:00:00.000Z","stockId":7000817222870,"netValue":0.7178386628668606},{"date":"2024-06-13T16:00:00.000Z","stockId":7000817222870,"netValue":0.7127554884781041},{"date":"2024-06-12T16:00:00.000Z","stockId":7000817222870,"netValue":0.7196386791363854},{"date":"2024-06-11T16:00:00.000Z","stockId":7000817222870,"netValue":0.7162555201132916},{"date":"2024-06-10T16:00:00.000Z","stockId":7000817222870,"netValue":0.7154555128823915},{"date":"2024-06-06T16:00:00.000Z","stockId":7000817222870,"netValue":0.6971059616963845},{"date":"2024-06-05T16:00:00.000Z","stockId":7000817222870,"netValue":0.6968059589847972},{"date":"2024-06-04T16:00:00.000Z","stockId":7000817222870,"netValue":0.699205980677497},{"date":"2024-06-03T16:00:00.000Z","stockId":7000817222870,"netValue":0.7011059978508847},{"date":"2024-06-02T16:00:00.000Z","stockId":7000817222870,"netValue":0.6976059662156971},{"date":"2024-05-30T16:00:00.000Z","stockId":7000817222870,"netValue":0.6893396346115717},{"date":"2024-05-29T16:00:00.000Z","stockId":7000817222870,"netValue":0.6941228062887408},{"date":"2024-05-28T16:00:00.000Z","stockId":7000817222870,"netValue":0.6894565072236651},{"date":"2024-05-27T16:00:00.000Z","stockId":7000817222870,"netValue":0.6949396852278718},{"date":"2024-05-26T16:00:00.000Z","stockId":7000817222870,"netValue":0.6979397123437467},{"date":"2024-05-23T16:00:00.000Z","stockId":7000817222870,"netValue":0.6832564511841903},{"date":"2024-05-22T16:00:00.000Z","stockId":7000817222870,"netValue":0.6958565650708649},{"date":"2024-05-21T16:00:00.000Z","stockId":7000817222870,"netValue":0.7047229020981655},{"date":"2024-05-20T16:00:00.000Z","stockId":7000817222870,"netValue":0.7010397403634839},{"date":"2024-05-19T16:00:00.000Z","stockId":7000817222870,"netValue":0.7029397575368715},{"date":"2024-05-16T16:00:00.000Z","stockId":7000817222870,"netValue":0.7023397521136965},{"date":"2024-05-15T16:00:00.000Z","stockId":7000817222870,"netValue":0.6941734214134331}]}