window.pageData = {"startDate":"2024-07-26T01:22:34.073Z","endDate":"2026-07-26T01:22:34.073Z","manager":{"_id":7082526195750,"name":"何移直","gender":"m","educationCode":"001001","resume":"何移直先生：北京大学经济学学士、北京大学光华管理学院工商管理硕士、荷兰屯特大学金融工程博士学位。2010年9月加入华安基金，历任华安基金企业发展部高级总监、风险管理部高级总监、华安(香港)资产管理有限公司执行董事及持牌负责人(RO)、专户量化部投资经理、专户投资决策委员会委员。加入华安基金前，曾任光彩事业投资管理集团投资主管、荷兰 APX 交易所集团数量风险分析师、荷兰 Nidera 交易集团高级风险分析师、金思维投资咨询(上海)有限公司运营总裁。2019年4月起，担任华安养老目标日期2030三年持有期混合型发起式基金中基金(FOF)的基金经理、2019年11月26日担任华安稳健养老目标一年持有期混合型发起式基金中基金(FOF)基金经理。2020年12月起，同时担任华安平衡养老目标三年持有期混合型发起式基金中基金(FOF)的基金经理。2021年5月起，同时担任华安养老目标日期2040三年持有期混合型发起式基金中基金(FOF)的基金经理。2022年9月起，同时担任华安积极养老目标五年持有期混合型发起式基金中基金(FOF)的基金经理。","tickerId":82526195750,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20678419","exchange":"fm","cnInfoCode":"db20678419","followedNum":0,"currency":"CNY","workingDate":"2019-04-25T16:00:00.000Z","fundManagerSecondLevel":"fof","pinyin":"hyz","hotMetrics":{"fmp":{"stockId":7082526195750,"type":"fmp","fm_p_r_d":"2026-07-21T16:00:00.000Z","fm_p_r_m1":-0.0556015851635282,"fm_p_r_m3":-0.014405509854041876,"fm_p_r_m6":-0.013181073294037726,"fm_p_r_y1":0.09255321481970391,"fm_p_r_y3":0.16302393547412053,"fm_cagr_p_r_fs":0.035538473156629946,"fm_cagr_p_r_fs_m":0.031876962419896016,"fm_cagr_p_r_fs_r_c":219,"fm_cagr_p_r_fs_rp":0.44954128440366975,"fm_p_r_fys_m":0.016567296719299907,"fm_p_r_fys_r_c":186,"fm_p_r_fys_rp":0.4648648648648649,"fm_p_r_m1_m":-0.01887850104482869,"fm_p_r_m1_r_c":211,"fm_p_r_m1_rp":0.7714285714285715,"fm_p_r_m3_m":-0.006811685215256769,"fm_p_r_m3_r_c":205,"fm_p_r_m3_rp":0.7254901960784313,"fm_p_r_m6_m":-0.0059762016506021975,"fm_p_r_m6_r_c":188,"fm_p_r_m6_rp":0.6470588235294118,"fm_p_r_y1_m":0.07366465530941846,"fm_p_r_y1_r_c":164,"fm_p_r_y1_rp":0.38650306748466257,"fm_p_r_y3_m":0.12310118776106926,"fm_p_r_y3_r_c":101,"fm_p_r_y3_rp":0.33,"fm_p_r_y5":0.09086502025517773,"fm_p_r_y5_m":0.03738982481444153,"fm_p_r_y5_r_c":47,"fm_p_r_y5_rp":0.2391304347826087,"fm_p_r_y10_m":0.10848109420980045,"fm_p_r_y10_r_c":182,"fm_p_r_y10_rp":0.2430939226519337,"fm_p_r_fys":0.017342865474112124},"fmi":{"stockId":7082526195750,"type":"fmi","fm_my":7.2,"fm_d":{"3000000006575":"本基金的基金经理","3000000007643":"本基金的基金经理","3000000010320":"本基金的基金经理","3000000010323":"本基金的基金经理","3000000014009":"本基金的基金经理","3000000016115":"本基金的基金经理","3000000016121":"本基金的基金经理","3000000016271":"本基金的基金经理"},"fm_wy":33,"fm_a_as":0,"fm_a_mfn":8,"fm_as":460256217.9409,"fm_b_as":0,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":3,"fm_msl":"fof","fm_nb_as":460256217.9409,"fm_q_as":0,"fm_r_f_cagr":0.0256,"fm_r_fd":3000000006575,"fm_r_ftp":0.2003}},"topTenManagedFundList":[{"_id":3000000010320,"__csrcFundId":8958,"stockCode":"010320","shortName":"华安养老目标2040三年持有混合发起式（FOF）(010320)","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":10320,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:19:57.405Z","status":"normal","name":"华安养老目标日期2040三年持有期混合型发起式基金中基金（FOF）","exchange":"jj","followedNum":2,"fundCollectionId":4000050040000,"inceptionDate":"2021-05-12T16:00:00.000Z","currency":"CNY","fofFundFlag":1,"setUpDate":"2021-05-12T16:00:00.000Z","setUpAssetScale":96401496.26,"setUpShares":96401496.26,"pinyin":"haylmbrq2040sncyqhhxfqsjjzjj(fof)","pensionTargetFlag":1,"masterFundShortName":"华安养老目标2040三年持有混合发起式（FOF）","hotMetrics":{"stockId":3000000010320,"type":"f_as","f_tas":188647977.73749998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010323,"__csrcFundId":8346,"stockCode":"010323","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":10323,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:19:57.408Z","status":"normal","name":"华安平衡养老目标三年持有期混合型发起式基金中基金(FOF)","shortName":"华安平衡养老目标三年持有混合发起式（FOF）(010323)","exchange":"jj","inceptionDate":"2020-11-30T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050040000,"currency":"CNY","fofFundFlag":1,"setUpDate":"2020-11-30T16:00:00.000Z","setUpAssetScale":89313205.65,"setUpShares":89313205.65,"pinyin":"haphylmbsncyqhhxfqsjjzjj(fof)","pensionTargetFlag":1,"masterFundShortName":"华安平衡养老目标三年持有混合发起式（FOF）","hotMetrics":{"stockId":3000000010323,"type":"f_as","f_tas":172208556.4056,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017275,"name":"华安养老目标日期2030三年持有期混合型发起式基金中基金(FOF)","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","fofFundFlag":1,"stockCode":"017275","tickerId":17275,"shortName":"华安养老目标2030三年持有混合发起式（FOF）Y","currency":"CNY","__csrcFundId":6146,"exchange":"jj","lastUpdated":"2025-01-08T23:14:33.529Z","inceptionDate":"2022-11-22T16:00:00.000Z","followedNum":9,"pensionTargetFlag":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pinyin":"haylmbrq2030sncyqhhxfqsjjzjj(fof)","hotMetrics":{"stockId":3000000017275,"type":"f_as","f_tas":48505267.6228,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006575,"stockCode":"006575","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2019-04-15T16:00:00.000Z","setUpScale":243115000,"market":"a","tickerId":6575,"name":"华安养老目标日期2030三年持有期混合型发起式基金中基金(FOF)","shortName":"华安养老目标2030三年持有混合发起式（FOF）(006575)","fundSecondLevel":"fof","__csrcFundId":6146,"fundStatus":"normal","lastUpdated":"2026-07-24T21:19:57.399Z","masterFundFlag":1,"inceptionDate":"2019-04-25T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","fofFundFlag":1,"pinyin":"haylmbrq2030sncyqhhxfqsjjzjj(fof)","pensionTargetFlag":1,"masterFundShortName":"华安养老目标2030三年持有混合发起式（FOF）","hotMetrics":{"stockId":3000000006575,"type":"f_as","f_tas":36631863.2,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017350,"name":"华安养老目标日期2040三年持有期混合型发起式基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","fofFundFlag":1,"stockCode":"017350","tickerId":17350,"shortName":"华安养老目标2040三年持有混合发起式（FOF）Y","currency":"CNY","__csrcFundId":8958,"exchange":"jj","lastUpdated":"2025-01-08T23:14:33.721Z","inceptionDate":"2022-11-22T16:00:00.000Z","followedNum":6,"pensionTargetFlag":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pinyin":"haylmbrq2040sncyqhhxfqsjjzjj(fof)","hotMetrics":{"stockId":3000000017350,"type":"f_as","f_tas":8552765.100000001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017349,"name":"华安平衡养老目标三年持有期混合型发起式基金中基金(FOF)","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","fofFundFlag":1,"stockCode":"017349","tickerId":17349,"shortName":"华安平衡养老目标三年持有混合发起式（FOF）Y","currency":"CNY","__csrcFundId":8346,"exchange":"jj","lastUpdated":"2025-01-08T23:14:33.718Z","inceptionDate":"2022-11-22T16:00:00.000Z","followedNum":7,"pensionTargetFlag":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pinyin":"haphylmbsncyqhhxfqsjjzjj(fof)","hotMetrics":{"stockId":3000000017349,"type":"f_as","f_tas":5709787.875,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-21T16:00:00.000Z","stockId":7082526195750,"netValue":1.2876170460536944},{"stockId":7082526195750,"date":"2026-07-20T16:00:00.000Z","netValue":1.2925148506769557},{"stockId":7082526195750,"date":"2026-07-19T16:00:00.000Z","netValue":1.2673874948838841},{"date":"2026-07-16T16:00:00.000Z","stockId":7082526195750,"netValue":1.2696141193944197},{"date":"2026-07-15T16:00:00.000Z","stockId":7082526195750,"netValue":1.2982824810270197},{"date":"2026-07-14T16:00:00.000Z","stockId":7082526195750,"netValue":1.3124653268939162},{"stockId":7082526195750,"date":"2026-07-13T16:00:00.000Z","netValue":1.3171202664774149},{"stockId":7082526195750,"date":"2026-07-12T16:00:00.000Z","netValue":1.3041167532360287},{"stockId":7082526195750,"date":"2026-07-09T16:00:00.000Z","netValue":1.3236353864466546},{"stockId":7082526195750,"date":"2026-07-08T16:00:00.000Z","netValue":1.3383305577707802},{"date":"2026-07-07T16:00:00.000Z","stockId":7082526195750,"netValue":1.322464930714136},{"date":"2026-07-06T16:00:00.000Z","stockId":7082526195750,"netValue":1.328716269823433},{"stockId":7082526195750,"date":"2026-07-05T16:00:00.000Z","netValue":1.3382516392779011},{"stockId":7082526195750,"date":"2026-07-02T16:00:00.000Z","netValue":1.341213744071517},{"stockId":7082526195750,"date":"2026-07-01T16:00:00.000Z","netValue":1.3366925090699118},{"date":"2026-06-30T16:00:00.000Z","stockId":7082526195750,"netValue":1.358558729983549},{"date":"2026-06-29T16:00:00.000Z","stockId":7082526195750,"netValue":1.3621165144528122},{"date":"2026-06-28T16:00:00.000Z","stockId":7082526195750,"netValue":1.3508724860792272},{"stockId":7082526195750,"date":"2026-06-25T16:00:00.000Z","netValue":1.3439414471182116},{"date":"2026-06-24T16:00:00.000Z","stockId":7082526195750,"netValue":1.3634256748267128},{"date":"2026-06-23T16:00:00.000Z","stockId":7082526195750,"netValue":1.3539961261072095},{"date":"2026-06-22T16:00:00.000Z","stockId":7082526195750,"netValue":1.3454574749190003},{"date":"2026-06-21T16:00:00.000Z","stockId":7082526195750,"netValue":1.3648066850281297},{"date":"2026-06-15T16:00:00.000Z","stockId":7082526195750,"netValue":1.3388780961064772},{"date":"2026-06-14T16:00:00.000Z","stockId":7082526195750,"netValue":1.3353028958034043},{"date":"2026-06-11T16:00:00.000Z","stockId":7082526195750,"netValue":1.3125863366329042},{"date":"2026-06-10T16:00:00.000Z","stockId":7082526195750,"netValue":1.3053538357619645},{"stockId":7082526195750,"date":"2026-06-09T16:00:00.000Z","netValue":1.3061106516407839},{"date":"2026-06-08T16:00:00.000Z","stockId":7082526195750,"netValue":1.315240549484964},{"stockId":7082526195750,"date":"2026-06-07T16:00:00.000Z","netValue":1.2999737818365138},{"stockId":7082526195750,"date":"2026-06-04T16:00:00.000Z","netValue":1.3166484828135696},{"date":"2026-06-03T16:00:00.000Z","stockId":7082526195750,"netValue":1.3294145719747974},{"date":"2026-06-02T16:00:00.000Z","stockId":7082526195750,"netValue":1.3311112154768743},{"date":"2026-06-01T16:00:00.000Z","stockId":7082526195750,"netValue":1.3277934796203041},{"date":"2026-05-31T16:00:00.000Z","stockId":7082526195750,"netValue":1.3173713050604268},{"stockId":7082526195750,"date":"2026-05-28T16:00:00.000Z","netValue":1.3251638467550828},{"date":"2026-05-27T16:00:00.000Z","stockId":7082526195750,"netValue":1.3330127454942073},{"stockId":7082526195750,"date":"2026-05-26T16:00:00.000Z","netValue":1.3294578859294313},{"stockId":7082526195750,"date":"2026-05-25T16:00:00.000Z","netValue":1.3377546398910412},{"stockId":7082526195750,"date":"2026-05-24T16:00:00.000Z","netValue":1.3380741243968042},{"stockId":7082526195750,"date":"2026-05-21T16:00:00.000Z","netValue":1.3283008138061336},{"date":"2026-05-20T16:00:00.000Z","stockId":7082526195750,"netValue":1.3155837833959723},{"stockId":7082526195750,"date":"2026-05-19T16:00:00.000Z","netValue":1.3296827586323916},{"stockId":7082526195750,"date":"2026-05-18T16:00:00.000Z","netValue":1.3256002757048135},{"date":"2026-05-17T16:00:00.000Z","stockId":7082526195750,"netValue":1.3217263775904688},{"stockId":7082526195750,"date":"2026-05-14T16:00:00.000Z","netValue":1.323828413058917},{"stockId":7082526195750,"date":"2026-05-13T16:00:00.000Z","netValue":1.335178056682184},{"date":"2026-05-12T16:00:00.000Z","stockId":7082526195750,"netValue":1.3482916211922813},{"date":"2026-05-11T16:00:00.000Z","stockId":7082526195750,"netValue":1.340768492953459},{"date":"2026-05-10T16:00:00.000Z","stockId":7082526195750,"netValue":1.342603272106749},{"date":"2026-05-07T16:00:00.000Z","stockId":7082526195750,"netValue":1.333187290856008},{"date":"2026-05-06T16:00:00.000Z","stockId":7082526195750,"netValue":1.335435100790107},{"stockId":7082526195750,"date":"2026-05-05T16:00:00.000Z","netValue":1.3273224830308614},{"date":"2026-04-27T16:00:00.000Z","stockId":7082526195750,"netValue":1.3004328132302136},{"date":"2026-04-26T16:00:00.000Z","stockId":7082526195750,"netValue":1.3074206213004878},{"date":"2026-04-22T16:00:00.000Z","stockId":7082526195750,"netValue":1.3064369362119803},{"date":"2026-04-21T16:00:00.000Z","stockId":7082526195750,"netValue":1.313828555292845},{"date":"2026-04-20T16:00:00.000Z","stockId":7082526195750,"netValue":1.3064007456455005},{"date":"2026-04-19T16:00:00.000Z","stockId":7082526195750,"netValue":1.3061976049771602},{"stockId":7082526195750,"date":"2026-04-15T16:00:00.000Z","netValue":1.300097206654862},{"stockId":7082526195750,"date":"2026-04-14T16:00:00.000Z","netValue":1.2885409543188826},{"stockId":7082526195750,"date":"2026-04-13T16:00:00.000Z","netValue":1.2907948320547364},{"stockId":7082526195750,"date":"2026-04-12T16:00:00.000Z","netValue":1.2814768140323087},{"stockId":7082526195750,"date":"2026-04-09T16:00:00.000Z","netValue":1.280706127888506},{"stockId":7082526195750,"date":"2026-04-08T16:00:00.000Z","netValue":1.2725468331603398},{"date":"2026-04-07T16:00:00.000Z","stockId":7082526195750,"netValue":1.275852750797119},{"stockId":7082526195750,"date":"2026-04-06T16:00:00.000Z","netValue":1.2494021928649577},{"stockId":7082526195750,"date":"2026-03-31T16:00:00.000Z","netValue":1.2593493289235005},{"stockId":7082526195750,"date":"2026-03-30T16:00:00.000Z","netValue":1.2442519291034013},{"date":"2026-03-29T16:00:00.000Z","stockId":7082526195750,"netValue":1.252260310613768},{"date":"2026-03-26T16:00:00.000Z","stockId":7082526195750,"netValue":1.2517625232867342},{"date":"2026-03-25T16:00:00.000Z","stockId":7082526195750,"netValue":1.2459954045921837},{"stockId":7082526195750,"date":"2026-03-24T16:00:00.000Z","netValue":1.256710636443902},{"stockId":7082526195750,"date":"2026-03-23T16:00:00.000Z","netValue":1.244235673770803},{"date":"2026-03-22T16:00:00.000Z","stockId":7082526195750,"netValue":1.2309028191870721},{"date":"2026-03-19T16:00:00.000Z","stockId":7082526195750,"netValue":1.2576142645719042},{"stockId":7082526195750,"date":"2026-03-18T16:00:00.000Z","netValue":1.2646697391800479},{"stockId":7082526195750,"date":"2026-03-17T16:00:00.000Z","netValue":1.280234182513624},{"stockId":7082526195750,"date":"2026-03-16T16:00:00.000Z","netValue":1.2742549042191103},{"stockId":7082526195750,"date":"2026-03-15T16:00:00.000Z","netValue":1.2831919760802228},{"stockId":7082526195750,"date":"2026-03-12T16:00:00.000Z","netValue":1.283001703196542},{"date":"2026-03-11T16:00:00.000Z","stockId":7082526195750,"netValue":1.2890462495909625},{"date":"2026-03-10T16:00:00.000Z","stockId":7082526195750,"netValue":1.2935856199893223},{"date":"2026-03-09T16:00:00.000Z","stockId":7082526195750,"netValue":1.2923396900652668},{"stockId":7082526195750,"date":"2026-03-08T16:00:00.000Z","netValue":1.2805852861571023},{"stockId":7082526195750,"date":"2026-03-05T16:00:00.000Z","netValue":1.2881664303957565},{"stockId":7082526195750,"date":"2026-03-04T16:00:00.000Z","netValue":1.2854983661205082},{"date":"2026-03-03T16:00:00.000Z","stockId":7082526195750,"netValue":1.280605999153678},{"date":"2026-03-02T16:00:00.000Z","stockId":7082526195750,"netValue":1.2872191200477063},{"date":"2026-03-01T16:00:00.000Z","stockId":7082526195750,"netValue":1.307487309461325},{"date":"2026-02-26T16:00:00.000Z","stockId":7082526195750,"netValue":1.3081183447650506},{"stockId":7082526195750,"date":"2026-02-25T16:00:00.000Z","netValue":1.3050849433144798},{"stockId":7082526195750,"date":"2026-02-24T16:00:00.000Z","netValue":1.3063657542758964},{"stockId":7082526195750,"date":"2026-02-23T16:00:00.000Z","netValue":1.3015152920612463},{"stockId":7082526195750,"date":"2026-02-10T16:00:00.000Z","netValue":1.3010392691745674},{"date":"2026-02-09T16:00:00.000Z","stockId":7082526195750,"netValue":1.3010195942571054},{"date":"2026-02-08T16:00:00.000Z","stockId":7082526195750,"netValue":1.2998805959891289},{"stockId":7082526195750,"date":"2026-02-05T16:00:00.000Z","netValue":1.2838438157135725},{"date":"2026-02-04T16:00:00.000Z","stockId":7082526195750,"netValue":1.2860142356967137},{"stockId":7082526195750,"date":"2026-02-03T16:00:00.000Z","netValue":1.2944998947713497},{"stockId":7082526195750,"date":"2026-02-02T16:00:00.000Z","netValue":1.2920944511090946},{"date":"2026-02-01T16:00:00.000Z","stockId":7082526195750,"netValue":1.2775378203153176},{"stockId":7082526195750,"date":"2026-01-29T16:00:00.000Z","netValue":1.3022861013450207},{"stockId":7082526195750,"date":"2026-01-28T16:00:00.000Z","netValue":1.3133248772661599},{"date":"2026-01-27T16:00:00.000Z","stockId":7082526195750,"netValue":1.3119355659612657},{"stockId":7082526195750,"date":"2026-01-26T16:00:00.000Z","netValue":1.3061080225564707},{"date":"2026-01-25T16:00:00.000Z","stockId":7082526195750,"netValue":1.3029142692390867},{"stockId":7082526195750,"date":"2026-01-22T16:00:00.000Z","netValue":1.3048159203348555},{"date":"2026-01-21T16:00:00.000Z","stockId":7082526195750,"netValue":1.2994811316772867},{"stockId":7082526195750,"date":"2026-01-20T16:00:00.000Z","netValue":1.2976154480708686},{"stockId":7082526195750,"date":"2026-01-19T16:00:00.000Z","netValue":1.2918027218383938},{"date":"2026-01-18T16:00:00.000Z","stockId":7082526195750,"netValue":1.2946404404083134},{"stockId":7082526195750,"date":"2026-01-15T16:00:00.000Z","netValue":1.2934655409989044},{"date":"2026-01-14T16:00:00.000Z","stockId":7082526195750,"netValue":1.295277752729145},{"date":"2026-01-13T16:00:00.000Z","stockId":7082526195750,"netValue":1.2938250761551624},{"stockId":7082526195750,"date":"2026-01-12T16:00:00.000Z","netValue":1.2926297510030724},{"stockId":7082526195750,"date":"2026-01-11T16:00:00.000Z","netValue":1.2959734234218434},{"stockId":7082526195750,"date":"2026-01-08T16:00:00.000Z","netValue":1.288911940715205},{"date":"2026-01-07T16:00:00.000Z","stockId":7082526195750,"netValue":1.2840475060627914},{"stockId":7082526195750,"date":"2026-01-06T16:00:00.000Z","netValue":1.2868314956055373},{"date":"2026-01-05T16:00:00.000Z","stockId":7082526195750,"netValue":1.2859179446581672},{"date":"2026-01-04T16:00:00.000Z","stockId":7082526195750,"netValue":1.2777681307714213},{"date":"2025-12-28T16:00:00.000Z","stockId":7082526195750,"netValue":1.2656667577391683},{"date":"2025-12-25T16:00:00.000Z","stockId":7082526195750,"netValue":1.2688011128144148},{"date":"2025-12-24T16:00:00.000Z","stockId":7082526195750,"netValue":1.2667271642697489},{"date":"2025-12-23T16:00:00.000Z","stockId":7082526195750,"netValue":1.263964370200683},{"date":"2025-12-22T16:00:00.000Z","stockId":7082526195750,"netValue":1.2600316461655645},{"date":"2025-12-21T16:00:00.000Z","stockId":7082526195750,"netValue":1.2594485067859809},{"date":"2025-12-18T16:00:00.000Z","stockId":7082526195750,"netValue":1.2527138320238462},{"date":"2025-12-17T16:00:00.000Z","stockId":7082526195750,"netValue":1.2514344930617658},{"date":"2025-12-16T16:00:00.000Z","stockId":7082526195750,"netValue":1.2511811080132802},{"date":"2025-12-15T16:00:00.000Z","stockId":7082526195750,"netValue":1.243399508909924},{"date":"2025-12-14T16:00:00.000Z","stockId":7082526195750,"netValue":1.2495672913922202},{"date":"2025-12-11T16:00:00.000Z","stockId":7082526195750,"netValue":1.2530399762687656},{"date":"2025-12-10T16:00:00.000Z","stockId":7082526195750,"netValue":1.24827249593088},{"date":"2025-12-09T16:00:00.000Z","stockId":7082526195750,"netValue":1.2522309833916216},{"date":"2025-12-08T16:00:00.000Z","stockId":7082526195750,"netValue":1.2508420383862324},{"date":"2025-12-07T16:00:00.000Z","stockId":7082526195750,"netValue":1.2548725106291065},{"date":"2025-12-04T16:00:00.000Z","stockId":7082526195750,"netValue":1.2507415255120842},{"date":"2025-12-03T16:00:00.000Z","stockId":7082526195750,"netValue":1.2450612444458122},{"date":"2025-12-02T16:00:00.000Z","stockId":7082526195750,"netValue":1.24381237313835},{"date":"2025-12-01T16:00:00.000Z","stockId":7082526195750,"netValue":1.2469509812022757},{"date":"2025-11-30T16:00:00.000Z","stockId":7082526195750,"netValue":1.2501706763160323},{"date":"2025-11-27T16:00:00.000Z","stockId":7082526195750,"netValue":1.2457544839077},{"date":"2025-11-26T16:00:00.000Z","stockId":7082526195750,"netValue":1.2423705862409737},{"date":"2025-11-25T16:00:00.000Z","stockId":7082526195750,"netValue":1.2429538031296976},{"date":"2025-11-24T16:00:00.000Z","stockId":7082526195750,"netValue":1.2406200449569813},{"date":"2025-11-23T16:00:00.000Z","stockId":7082526195750,"netValue":1.2339162674484805},{"date":"2025-11-20T16:00:00.000Z","stockId":7082526195750,"netValue":1.2304432236463145},{"date":"2025-11-19T16:00:00.000Z","stockId":7082526195750,"netValue":1.2457465257284321},{"date":"2025-11-18T16:00:00.000Z","stockId":7082526195750,"netValue":1.247788715675046},{"date":"2025-11-17T16:00:00.000Z","stockId":7082526195750,"netValue":1.2469594207035946},{"date":"2025-11-16T16:00:00.000Z","stockId":7082526195750,"netValue":1.2531611168200145},{"date":"2025-11-13T16:00:00.000Z","stockId":7082526195750,"netValue":1.257252246651994},{"date":"2025-11-12T16:00:00.000Z","stockId":7082526195750,"netValue":1.2666040659351063},{"date":"2025-11-11T16:00:00.000Z","stockId":7082526195750,"netValue":1.259550080940613},{"date":"2025-11-10T16:00:00.000Z","stockId":7082526195750,"netValue":1.259504418581261},{"date":"2025-11-09T16:00:00.000Z","stockId":7082526195750,"netValue":1.2624099134784135},{"date":"2025-11-06T16:00:00.000Z","stockId":7082526195750,"netValue":1.2590724921621004},{"date":"2025-11-05T16:00:00.000Z","stockId":7082526195750,"netValue":1.2622084601885366},{"date":"2025-11-04T16:00:00.000Z","stockId":7082526195750,"netValue":1.2537445037706498},{"date":"2025-11-03T16:00:00.000Z","stockId":7082526195750,"netValue":1.2529091445184395},{"date":"2025-11-02T16:00:00.000Z","stockId":7082526195750,"netValue":1.2603230591456482},{"date":"2025-10-30T16:00:00.000Z","stockId":7082526195750,"netValue":1.2584641596335024},{"date":"2025-10-29T16:00:00.000Z","stockId":7082526195750,"netValue":1.262464933259956},{"date":"2025-10-28T16:00:00.000Z","stockId":7082526195750,"netValue":1.2683268764631104},{"date":"2025-10-27T16:00:00.000Z","stockId":7082526195750,"netValue":1.2608205470544307},{"date":"2025-10-26T16:00:00.000Z","stockId":7082526195750,"netValue":1.2653522581868386},{"date":"2025-10-23T16:00:00.000Z","stockId":7082526195750,"netValue":1.2574084305724123},{"date":"2025-10-21T16:00:00.000Z","stockId":7082526195750,"netValue":1.2495967681238052},{"date":"2025-10-19T16:00:00.000Z","stockId":7082526195750,"netValue":1.2441557580733817},{"date":"2025-10-16T16:00:00.000Z","stockId":7082526195750,"netValue":1.2410180385797447},{"date":"2025-10-15T16:00:00.000Z","stockId":7082526195750,"netValue":1.2531592924460302},{"date":"2025-10-14T16:00:00.000Z","stockId":7082526195750,"netValue":1.2541015300276932},{"date":"2025-10-12T16:00:00.000Z","stockId":7082526195750,"netValue":1.2538747035074753},{"date":"2025-10-09T16:00:00.000Z","stockId":7082526195750,"netValue":1.255976550169812},{"date":"2025-10-08T16:00:00.000Z","stockId":7082526195750,"netValue":1.2666288840057591},{"date":"2025-09-25T16:00:00.000Z","stockId":7082526195750,"netValue":1.2451274794036888},{"date":"2025-09-24T16:00:00.000Z","stockId":7082526195750,"netValue":1.2513035748674972},{"date":"2025-09-23T16:00:00.000Z","stockId":7082526195750,"netValue":1.2492860459246682},{"date":"2025-09-22T16:00:00.000Z","stockId":7082526195750,"netValue":1.2425540648181317},{"date":"2025-09-18T16:00:00.000Z","stockId":7082526195750,"netValue":1.2411941395734616},{"date":"2025-09-17T16:00:00.000Z","stockId":7082526195750,"netValue":1.2418169401873533},{"date":"2025-09-16T16:00:00.000Z","stockId":7082526195750,"netValue":1.2475300151158966},{"date":"2025-09-15T16:00:00.000Z","stockId":7082526195750,"netValue":1.243154237055285},{"date":"2025-09-14T16:00:00.000Z","stockId":7082526195750,"netValue":1.2414696598097932},{"date":"2025-09-11T16:00:00.000Z","stockId":7082526195750,"netValue":1.2415236859609424},{"date":"2025-09-10T16:00:00.000Z","stockId":7082526195750,"netValue":1.242390321507585},{"date":"2025-09-09T16:00:00.000Z","stockId":7082526195750,"netValue":1.2303169994607186},{"date":"2025-09-08T16:00:00.000Z","stockId":7082526195750,"netValue":1.229193280607179},{"date":"2025-09-07T16:00:00.000Z","stockId":7082526195750,"netValue":1.2317070536847863},{"date":"2025-09-04T16:00:00.000Z","stockId":7082526195750,"netValue":1.230021085120577},{"date":"2025-09-03T16:00:00.000Z","stockId":7082526195750,"netValue":1.2151295477374013},{"date":"2025-09-02T16:00:00.000Z","stockId":7082526195750,"netValue":1.2281488879086055},{"date":"2025-09-01T16:00:00.000Z","stockId":7082526195750,"netValue":1.2307872965268922},{"date":"2025-08-31T16:00:00.000Z","stockId":7082526195750,"netValue":1.239321617776604},{"date":"2025-08-28T16:00:00.000Z","stockId":7082526195750,"netValue":1.2334353959135764},{"date":"2025-08-27T16:00:00.000Z","stockId":7082526195750,"netValue":1.2291605372541303},{"date":"2025-08-24T16:00:00.000Z","stockId":7082526195750,"netValue":1.2309160036329934},{"date":"2025-08-21T16:00:00.000Z","stockId":7082526195750,"netValue":1.2209341181504825},{"date":"2025-08-20T16:00:00.000Z","stockId":7082526195750,"netValue":1.2106614479223377},{"date":"2025-08-19T16:00:00.000Z","stockId":7082526195750,"netValue":1.2110969185878162},{"date":"2025-08-18T16:00:00.000Z","stockId":7082526195750,"netValue":1.2071373291607588},{"date":"2025-08-17T16:00:00.000Z","stockId":7082526195750,"netValue":1.2084482495295397},{"date":"2025-08-14T16:00:00.000Z","stockId":7082526195750,"netValue":1.2029816251402576},{"date":"2025-08-13T16:00:00.000Z","stockId":7082526195750,"netValue":1.1956769523398307},{"date":"2025-08-12T16:00:00.000Z","stockId":7082526195750,"netValue":1.1990406151739612},{"date":"2025-08-07T16:00:00.000Z","stockId":7082526195750,"netValue":1.184231872295017},{"date":"2025-08-06T16:00:00.000Z","stockId":7082526195750,"netValue":1.1858899234068694},{"date":"2025-08-05T16:00:00.000Z","stockId":7082526195750,"netValue":1.1865811508972064},{"date":"2025-08-04T16:00:00.000Z","stockId":7082526195750,"netValue":1.1829144518860986},{"date":"2025-08-03T16:00:00.000Z","stockId":7082526195750,"netValue":1.1789772027214167},{"date":"2025-07-31T16:00:00.000Z","stockId":7082526195750,"netValue":1.1741822957926948},{"date":"2025-07-30T16:00:00.000Z","stockId":7082526195750,"netValue":1.1763685955088063},{"date":"2025-07-29T16:00:00.000Z","stockId":7082526195750,"netValue":1.1823649962052798},{"date":"2025-07-27T16:00:00.000Z","stockId":7082526195750,"netValue":1.1813566932506585},{"date":"2025-07-24T16:00:00.000Z","stockId":7082526195750,"netValue":1.178539432759969},{"date":"2025-07-23T16:00:00.000Z","stockId":7082526195750,"netValue":1.1790042349265586},{"date":"2025-07-22T16:00:00.000Z","stockId":7082526195750,"netValue":1.1751127437529296},{"date":"2025-07-21T16:00:00.000Z","stockId":7082526195750,"netValue":1.174861195798722},{"date":"2025-07-20T16:00:00.000Z","stockId":7082526195750,"netValue":1.1721944559888806},{"date":"2025-07-17T16:00:00.000Z","stockId":7082526195750,"netValue":1.1684784511745754},{"date":"2025-07-16T16:00:00.000Z","stockId":7082526195750,"netValue":1.1658383951354567},{"date":"2025-07-15T16:00:00.000Z","stockId":7082526195750,"netValue":1.1596123275906407},{"date":"2025-07-14T16:00:00.000Z","stockId":7082526195750,"netValue":1.1595422645558755},{"date":"2025-07-13T16:00:00.000Z","stockId":7082526195750,"netValue":1.1561718175434326},{"date":"2025-07-10T16:00:00.000Z","stockId":7082526195750,"netValue":1.1548470708644254},{"date":"2025-07-09T16:00:00.000Z","stockId":7082526195750,"netValue":1.152751544401583},{"date":"2025-07-08T16:00:00.000Z","stockId":7082526195750,"netValue":1.1514165270106518},{"date":"2025-07-07T16:00:00.000Z","stockId":7082526195750,"netValue":1.1528272195108387},{"date":"2025-07-06T16:00:00.000Z","stockId":7082526195750,"netValue":1.1471309030709886},{"date":"2025-07-03T16:00:00.000Z","stockId":7082526195750,"netValue":1.1491293287998123},{"date":"2025-07-02T16:00:00.000Z","stockId":7082526195750,"netValue":1.1489418530488849},{"date":"2025-07-01T16:00:00.000Z","stockId":7082526195750,"netValue":1.145473158773778},{"date":"2025-06-30T16:00:00.000Z","stockId":7082526195750,"netValue":1.1469765492952342},{"date":"2025-06-29T16:00:00.000Z","stockId":7082526195750,"netValue":1.145065680973566},{"date":"2025-06-25T16:00:00.000Z","stockId":7082526195750,"netValue":1.1409212670636684},{"date":"2025-06-24T16:00:00.000Z","stockId":7082526195750,"netValue":1.1425704391439593},{"date":"2025-06-23T16:00:00.000Z","stockId":7082526195750,"netValue":1.1359281092389428},{"date":"2025-06-22T16:00:00.000Z","stockId":7082526195750,"netValue":1.1299020844032805},{"date":"2025-06-19T16:00:00.000Z","stockId":7082526195750,"netValue":1.1273823575146815},{"date":"2025-06-18T16:00:00.000Z","stockId":7082526195750,"netValue":1.1281551599111352},{"date":"2025-06-17T16:00:00.000Z","stockId":7082526195750,"netValue":1.1334350685149044},{"date":"2025-06-16T16:00:00.000Z","stockId":7082526195750,"netValue":1.1329612094921466},{"date":"2025-06-15T16:00:00.000Z","stockId":7082526195750,"netValue":1.1344830678867894},{"date":"2025-06-12T16:00:00.000Z","stockId":7082526195750,"netValue":1.1324575941642707},{"date":"2025-06-11T16:00:00.000Z","stockId":7082526195750,"netValue":1.1362048808009781},{"date":"2025-06-10T16:00:00.000Z","stockId":7082526195750,"netValue":1.1356176476452176},{"date":"2025-06-09T16:00:00.000Z","stockId":7082526195750,"netValue":1.131770337624824},{"date":"2025-06-08T16:00:00.000Z","stockId":7082526195750,"netValue":1.1340387006142254},{"date":"2025-06-05T16:00:00.000Z","stockId":7082526195750,"netValue":1.1307160197749178},{"date":"2025-06-04T16:00:00.000Z","stockId":7082526195750,"netValue":1.1309871677706207},{"date":"2025-06-03T16:00:00.000Z","stockId":7082526195750,"netValue":1.1287894626829746},{"date":"2025-06-02T16:00:00.000Z","stockId":7082526195750,"netValue":1.1252017312212474},{"date":"2025-05-27T16:00:00.000Z","stockId":7082526195750,"netValue":1.1212889993337203},{"date":"2025-05-26T16:00:00.000Z","stockId":7082526195750,"netValue":1.1217061563909014},{"date":"2025-05-25T16:00:00.000Z","stockId":7082526195750,"netValue":1.1235186462768174},{"date":"2025-05-22T16:00:00.000Z","stockId":7082526195750,"netValue":1.1248358376417724},{"date":"2025-05-21T16:00:00.000Z","stockId":7082526195750,"netValue":1.1282872419871743},{"date":"2025-05-20T16:00:00.000Z","stockId":7082526195750,"netValue":1.1305613708359097},{"date":"2025-05-19T16:00:00.000Z","stockId":7082526195750,"netValue":1.1278430577272902},{"date":"2025-05-18T16:00:00.000Z","stockId":7082526195750,"netValue":1.1246194699698817},{"date":"2025-05-15T16:00:00.000Z","stockId":7082526195750,"netValue":1.1244653194987593},{"date":"2025-05-14T16:00:00.000Z","stockId":7082526195750,"netValue":1.1251022744737837},{"date":"2025-05-13T16:00:00.000Z","stockId":7082526195750,"netValue":1.130975661929026},{"date":"2025-05-12T16:00:00.000Z","stockId":7082526195750,"netValue":1.1275526087469274},{"date":"2025-05-11T16:00:00.000Z","stockId":7082526195750,"netValue":1.1286556782177166},{"date":"2025-05-08T16:00:00.000Z","stockId":7082526195750,"netValue":1.1230994186404857},{"date":"2025-05-07T16:00:00.000Z","stockId":7082526195750,"netValue":1.125202749643638},{"date":"2025-05-06T16:00:00.000Z","stockId":7082526195750,"netValue":1.1225419168284398},{"date":"2025-05-05T16:00:00.000Z","stockId":7082526195750,"netValue":1.1213859215959454},{"date":"2025-04-27T16:00:00.000Z","stockId":7082526195750,"netValue":1.1125657451655029},{"date":"2025-04-24T16:00:00.000Z","stockId":7082526195750,"netValue":1.114324245275773},{"date":"2025-04-23T16:00:00.000Z","stockId":7082526195750,"netValue":1.1134835436979245},{"date":"2025-04-22T16:00:00.000Z","stockId":7082526195750,"netValue":1.1147124967909832},{"date":"2025-04-20T16:00:00.000Z","stockId":7082526195750,"netValue":1.1127052230742762},{"date":"2025-04-17T16:00:00.000Z","stockId":7082526195750,"netValue":1.108656792782631},{"date":"2025-04-16T16:00:00.000Z","stockId":7082526195750,"netValue":1.1088585557010906},{"date":"2025-04-15T16:00:00.000Z","stockId":7082526195750,"netValue":1.1077069420454921},{"date":"2025-04-14T16:00:00.000Z","stockId":7082526195750,"netValue":1.1099968964742744},{"date":"2025-04-13T16:00:00.000Z","stockId":7082526195750,"netValue":1.1112341585636176},{"date":"2025-04-10T16:00:00.000Z","stockId":7082526195750,"netValue":1.107589461431531},{"date":"2025-04-09T16:00:00.000Z","stockId":7082526195750,"netValue":1.1042910931169982},{"date":"2025-04-08T16:00:00.000Z","stockId":7082526195750,"netValue":1.095674114761548},{"date":"2025-04-07T16:00:00.000Z","stockId":7082526195750,"netValue":1.0889773792017892},{"date":"2025-04-06T16:00:00.000Z","stockId":7082526195750,"netValue":1.0846218543995756},{"date":"2025-03-31T16:00:00.000Z","stockId":7082526195750,"netValue":1.125466529494992},{"date":"2025-03-30T16:00:00.000Z","stockId":7082526195750,"netValue":1.1230485427280994},{"date":"2025-03-27T16:00:00.000Z","stockId":7082526195750,"netValue":1.127014750483254},{"date":"2025-03-26T16:00:00.000Z","stockId":7082526195750,"netValue":1.129573247639539},{"date":"2025-03-25T16:00:00.000Z","stockId":7082526195750,"netValue":1.1287194651125583},{"date":"2025-03-24T16:00:00.000Z","stockId":7082526195750,"netValue":1.128336039195867},{"date":"2025-03-23T16:00:00.000Z","stockId":7082526195750,"netValue":1.129403703727418},{"date":"2025-03-20T16:00:00.000Z","stockId":7082526195750,"netValue":1.1282641820333523},{"date":"2025-03-19T16:00:00.000Z","stockId":7082526195750,"netValue":1.1364163329735588},{"date":"2025-03-18T16:00:00.000Z","stockId":7082526195750,"netValue":1.1397880964643907},{"date":"2025-03-17T16:00:00.000Z","stockId":7082526195750,"netValue":1.1415026889441509},{"date":"2025-03-16T16:00:00.000Z","stockId":7082526195750,"netValue":1.1387282476049123},{"date":"2025-03-13T16:00:00.000Z","stockId":7082526195750,"netValue":1.1390415986324969},{"date":"2025-03-12T16:00:00.000Z","stockId":7082526195750,"netValue":1.1288998817169942},{"date":"2025-03-11T16:00:00.000Z","stockId":7082526195750,"netValue":1.1321249974971788},{"date":"2025-03-10T16:00:00.000Z","stockId":7082526195750,"netValue":1.1326721544486087},{"date":"2025-03-09T16:00:00.000Z","stockId":7082526195750,"netValue":1.132889155896781},{"date":"2025-03-06T16:00:00.000Z","stockId":7082526195750,"netValue":1.134116334767229},{"date":"2025-03-04T16:00:00.000Z","stockId":7082526195750,"netValue":1.127969682483289},{"date":"2025-03-03T16:00:00.000Z","stockId":7082526195750,"netValue":1.1254054803958087},{"date":"2025-03-02T16:00:00.000Z","stockId":7082526195750,"netValue":1.1234237224889572},{"date":"2025-02-27T16:00:00.000Z","stockId":7082526195750,"netValue":1.1224770413307055},{"date":"2025-02-26T16:00:00.000Z","stockId":7082526195750,"netValue":1.1350606742358753},{"date":"2025-02-25T16:00:00.000Z","stockId":7082526195750,"netValue":1.1363023674785144},{"date":"2025-02-24T16:00:00.000Z","stockId":7082526195750,"netValue":1.130382369600315},{"date":"2025-02-23T16:00:00.000Z","stockId":7082526195750,"netValue":1.1353872693757439},{"date":"2025-02-20T16:00:00.000Z","stockId":7082526195750,"netValue":1.137265011205104},{"date":"2025-02-19T16:00:00.000Z","stockId":7082526195750,"netValue":1.1310222420630438},{"date":"2025-02-18T16:00:00.000Z","stockId":7082526195750,"netValue":1.1313449117137429},{"date":"2025-02-17T16:00:00.000Z","stockId":7082526195750,"netValue":1.1260692048145167},{"date":"2025-02-16T16:00:00.000Z","stockId":7082526195750,"netValue":1.1311484004039527},{"date":"2025-02-13T16:00:00.000Z","stockId":7082526195750,"netValue":1.1310489772334753},{"date":"2025-02-11T16:00:00.000Z","stockId":7082526195750,"netValue":1.1295347710245793},{"date":"2025-02-10T16:00:00.000Z","stockId":7082526195750,"netValue":1.1252359807079015},{"date":"2025-02-09T16:00:00.000Z","stockId":7082526195750,"netValue":1.1270177959908048},{"date":"2025-02-06T16:00:00.000Z","stockId":7082526195750,"netValue":1.124961726197584},{"date":"2025-02-05T16:00:00.000Z","stockId":7082526195750,"netValue":1.1193958205702828},{"date":"2025-02-04T16:00:00.000Z","stockId":7082526195750,"netValue":1.112563703699416},{"date":"2025-01-26T16:00:00.000Z","stockId":7082526195750,"netValue":1.1122418279599435},{"date":"2025-01-22T16:00:00.000Z","stockId":7082526195750,"netValue":1.109333988631556},{"date":"2025-01-21T16:00:00.000Z","stockId":7082526195750,"netValue":1.1104100859266643},{"date":"2025-01-20T16:00:00.000Z","stockId":7082526195750,"netValue":1.1131256782401517},{"date":"2025-01-19T16:00:00.000Z","stockId":7082526195750,"netValue":1.1116278385595637},{"date":"2025-01-16T16:00:00.000Z","stockId":7082526195750,"netValue":1.1094172618821554},{"date":"2025-01-15T16:00:00.000Z","stockId":7082526195750,"netValue":1.1068353265126052},{"date":"2025-01-14T16:00:00.000Z","stockId":7082526195750,"netValue":1.1053198774555508},{"date":"2025-01-13T16:00:00.000Z","stockId":7082526195750,"netValue":1.1077391164251553},{"date":"2025-01-12T16:00:00.000Z","stockId":7082526195750,"netValue":1.0961474584137751},{"date":"2025-01-09T16:00:00.000Z","stockId":7082526195750,"netValue":1.097603490567497},{"date":"2025-01-08T16:00:00.000Z","stockId":7082526195750,"netValue":1.1029777667779095},{"date":"2025-01-07T16:00:00.000Z","stockId":7082526195750,"netValue":1.1033745296897082},{"date":"2025-01-06T16:00:00.000Z","stockId":7082526195750,"netValue":1.1045974738982118},{"date":"2025-01-05T16:00:00.000Z","stockId":7082526195750,"netValue":1.1017918397505362},{"date":"2025-01-02T16:00:00.000Z","stockId":7082526195750,"netValue":1.10215157289921},{"date":"2025-01-01T16:00:00.000Z","stockId":7082526195750,"netValue":1.1071803786496337},{"date":"2024-12-30T16:00:00.000Z","stockId":7082526195750,"netValue":1.1163580482892075},{"date":"2024-12-29T16:00:00.000Z","stockId":7082526195750,"netValue":1.1227061281327808},{"date":"2024-12-26T16:00:00.000Z","stockId":7082526195750,"netValue":1.122230184351258},{"date":"2024-12-25T16:00:00.000Z","stockId":7082526195750,"netValue":1.1216852370297326},{"date":"2024-12-24T16:00:00.000Z","stockId":7082526195750,"netValue":1.1196989732475682},{"date":"2024-12-23T16:00:00.000Z","stockId":7082526195750,"netValue":1.121288469674828},{"date":"2024-12-22T16:00:00.000Z","stockId":7082526195750,"netValue":1.1168706121926661},{"date":"2024-12-19T16:00:00.000Z","stockId":7082526195750,"netValue":1.1192612556677208},{"date":"2024-12-18T16:00:00.000Z","stockId":7082526195750,"netValue":1.1185255463563275},{"date":"2024-12-17T16:00:00.000Z","stockId":7082526195750,"netValue":1.118868275440542},{"date":"2024-12-16T16:00:00.000Z","stockId":7082526195750,"netValue":1.1171260661955702},{"date":"2024-12-15T16:00:00.000Z","stockId":7082526195750,"netValue":1.1193104676314052},{"date":"2024-12-12T16:00:00.000Z","stockId":7082526195750,"netValue":1.1231267780129421},{"date":"2024-12-11T16:00:00.000Z","stockId":7082526195750,"netValue":1.1310790847426389},{"date":"2024-12-10T16:00:00.000Z","stockId":7082526195750,"netValue":1.1261995629739634},{"date":"2024-12-09T16:00:00.000Z","stockId":7082526195750,"netValue":1.1242917702884911},{"date":"2024-12-08T16:00:00.000Z","stockId":7082526195750,"netValue":1.120703180177971},{"date":"2024-12-05T16:00:00.000Z","stockId":7082526195750,"netValue":1.1207666051068246},{"date":"2024-12-04T16:00:00.000Z","stockId":7082526195750,"netValue":1.1159259487696327},{"date":"2024-12-03T16:00:00.000Z","stockId":7082526195750,"netValue":1.11517735446884},{"date":"2024-12-02T16:00:00.000Z","stockId":7082526195750,"netValue":1.1173973613179333},{"date":"2024-12-01T16:00:00.000Z","stockId":7082526195750,"netValue":1.1169383877578476},{"date":"2024-11-28T16:00:00.000Z","stockId":7082526195750,"netValue":1.112106769809293},{"date":"2024-11-27T16:00:00.000Z","stockId":7082526195750,"netValue":1.1067597093850963},{"date":"2024-11-26T16:00:00.000Z","stockId":7082526195750,"netValue":1.1097169358360701},{"date":"2024-11-25T16:00:00.000Z","stockId":7082526195750,"netValue":1.1021420898866585},{"date":"2024-11-24T16:00:00.000Z","stockId":7082526195750,"netValue":1.103386231024164},{"date":"2024-11-21T16:00:00.000Z","stockId":7082526195750,"netValue":1.1044404587743206},{"date":"2024-11-20T16:00:00.000Z","stockId":7082526195750,"netValue":1.116190255521929},{"date":"2024-11-19T16:00:00.000Z","stockId":7082526195750,"netValue":1.1160734566673347},{"date":"2024-11-18T16:00:00.000Z","stockId":7082526195750,"netValue":1.113250441063184},{"date":"2024-11-17T16:00:00.000Z","stockId":7082526195750,"netValue":1.1081514155599022},{"date":"2024-11-14T16:00:00.000Z","stockId":7082526195750,"netValue":1.1118439604212027},{"date":"2024-11-13T16:00:00.000Z","stockId":7082526195750,"netValue":1.1196563345528245},{"date":"2024-11-12T16:00:00.000Z","stockId":7082526195750,"netValue":1.129196684418953},{"date":"2024-11-11T16:00:00.000Z","stockId":7082526195750,"netValue":1.1279625266106776},{"date":"2024-11-10T16:00:00.000Z","stockId":7082526195750,"netValue":1.133457876209367},{"date":"2024-11-07T16:00:00.000Z","stockId":7082526195750,"netValue":1.1294248606768704},{"date":"2024-11-06T16:00:00.000Z","stockId":7082526195750,"netValue":1.1326415006416723},{"date":"2024-11-05T16:00:00.000Z","stockId":7082526195750,"netValue":1.1219528109351353},{"date":"2024-11-04T16:00:00.000Z","stockId":7082526195750,"netValue":1.1234697152005955},{"date":"2024-11-03T16:00:00.000Z","stockId":7082526195750,"netValue":1.1139135145232921},{"date":"2024-10-31T16:00:00.000Z","stockId":7082526195750,"netValue":1.108664904812213},{"date":"2024-10-30T16:00:00.000Z","stockId":7082526195750,"netValue":1.110529987720137},{"date":"2024-10-29T16:00:00.000Z","stockId":7082526195750,"netValue":1.1099405828060003},{"date":"2024-10-28T16:00:00.000Z","stockId":7082526195750,"netValue":1.1122678162018136},{"date":"2024-10-27T16:00:00.000Z","stockId":7082526195750,"netValue":1.1167991660075354},{"date":"2024-10-24T16:00:00.000Z","stockId":7082526195750,"netValue":1.1145724513925064},{"date":"2024-10-23T16:00:00.000Z","stockId":7082526195750,"netValue":1.1115740281829305},{"date":"2024-10-22T16:00:00.000Z","stockId":7082526195750,"netValue":1.1157495845616043},{"date":"2024-10-21T16:00:00.000Z","stockId":7082526195750,"netValue":1.1153083070079342},{"date":"2024-10-20T16:00:00.000Z","stockId":7082526195750,"netValue":1.113242154040411},{"date":"2024-10-17T16:00:00.000Z","stockId":7082526195750,"netValue":1.1117145939338757},{"date":"2024-10-16T16:00:00.000Z","stockId":7082526195750,"netValue":1.0989432121584282},{"date":"2024-10-15T16:00:00.000Z","stockId":7082526195750,"netValue":1.1020603049063111},{"date":"2024-10-14T16:00:00.000Z","stockId":7082526195750,"netValue":1.1026216465704728},{"date":"2024-10-13T16:00:00.000Z","stockId":7082526195750,"netValue":1.111872260696247},{"date":"2024-10-10T16:00:00.000Z","stockId":7082526195750,"netValue":1.1033650956673042},{"date":"2024-10-09T16:00:00.000Z","stockId":7082526195750,"netValue":1.1121373582547278},{"date":"2024-10-08T16:00:00.000Z","stockId":7082526195750,"netValue":1.1071678181428244},{"date":"2024-10-07T16:00:00.000Z","stockId":7082526195750,"netValue":1.138432298808581},{"date":"2024-09-25T16:00:00.000Z","stockId":7082526195750,"netValue":1.0698347272147362},{"date":"2024-09-24T16:00:00.000Z","stockId":7082526195750,"netValue":1.054513588722837},{"date":"2024-09-23T16:00:00.000Z","stockId":7082526195750,"netValue":1.0507868758402974},{"date":"2024-09-22T16:00:00.000Z","stockId":7082526195750,"netValue":1.0366988106702912},{"date":"2024-09-19T16:00:00.000Z","stockId":7082526195750,"netValue":1.0357271656008296},{"date":"2024-09-18T16:00:00.000Z","stockId":7082526195750,"netValue":1.0358348314055672},{"date":"2024-09-17T16:00:00.000Z","stockId":7082526195750,"netValue":1.0324188336138382},{"date":"2024-09-10T16:00:00.000Z","stockId":7082526195750,"netValue":1.032013793380491},{"date":"2024-09-09T16:00:00.000Z","stockId":7082526195750,"netValue":1.0331014045206326},{"date":"2024-09-08T16:00:00.000Z","stockId":7082526195750,"netValue":1.0329784744781987},{"date":"2024-09-05T16:00:00.000Z","stockId":7082526195750,"netValue":1.0371366709394934},{"date":"2024-09-04T16:00:00.000Z","stockId":7082526195750,"netValue":1.0404868438263077},{"date":"2024-09-03T16:00:00.000Z","stockId":7082526195750,"netValue":1.039509511928388},{"date":"2024-09-02T16:00:00.000Z","stockId":7082526195750,"netValue":1.0421316105142986},{"date":"2024-09-01T16:00:00.000Z","stockId":7082526195750,"netValue":1.0409157723781757},{"date":"2024-08-29T16:00:00.000Z","stockId":7082526195750,"netValue":1.0460635257836777},{"date":"2024-08-28T16:00:00.000Z","stockId":7082526195750,"netValue":1.0414962699366987},{"date":"2024-08-27T16:00:00.000Z","stockId":7082526195750,"netValue":1.041022363675339},{"date":"2024-08-26T16:00:00.000Z","stockId":7082526195750,"netValue":1.0445660432370174},{"date":"2024-08-25T16:00:00.000Z","stockId":7082526195750,"netValue":1.044690538581546},{"date":"2024-08-22T16:00:00.000Z","stockId":7082526195750,"netValue":1.044901007567585},{"date":"2024-08-21T16:00:00.000Z","stockId":7082526195750,"netValue":1.0445114028916052},{"date":"2024-08-20T16:00:00.000Z","stockId":7082526195750,"netValue":1.045676557923518},{"date":"2024-08-19T16:00:00.000Z","stockId":7082526195750,"netValue":1.0471137246123676},{"date":"2024-08-18T16:00:00.000Z","stockId":7082526195750,"netValue":1.050877833807021},{"date":"2024-08-15T16:00:00.000Z","stockId":7082526195750,"netValue":1.0494553618996652},{"date":"2024-08-14T16:00:00.000Z","stockId":7082526195750,"netValue":1.0492824560384475},{"date":"2024-08-13T16:00:00.000Z","stockId":7082526195750,"netValue":1.0472420658657415},{"date":"2024-08-12T16:00:00.000Z","stockId":7082526195750,"netValue":1.0496419167562303},{"date":"2024-08-11T16:00:00.000Z","stockId":7082526195750,"netValue":1.0483393769990361},{"date":"2024-08-08T16:00:00.000Z","stockId":7082526195750,"netValue":1.0492630143263084},{"date":"2024-08-07T16:00:00.000Z","stockId":7082526195750,"netValue":1.050052677219833},{"date":"2024-08-06T16:00:00.000Z","stockId":7082526195750,"netValue":1.050362454574071},{"date":"2024-08-05T16:00:00.000Z","stockId":7082526195750,"netValue":1.049500387718043},{"date":"2024-08-04T16:00:00.000Z","stockId":7082526195750,"netValue":1.0483152209131887},{"date":"2024-08-01T16:00:00.000Z","stockId":7082526195750,"netValue":1.0548740014261897},{"date":"2024-07-31T16:00:00.000Z","stockId":7082526195750,"netValue":1.059065454845821},{"date":"2024-07-30T16:00:00.000Z","stockId":7082526195750,"netValue":1.0604042317302604},{"date":"2024-07-29T16:00:00.000Z","stockId":7082526195750,"netValue":1.0509394015792946},{"date":"2024-07-28T16:00:00.000Z","stockId":7082526195750,"netValue":1.0534142035418994}]}