window.pageData = {"startDate":"2024-07-25T18:18:46.325Z","endDate":"2026-07-25T18:18:46.325Z","manager":{"_id":7001120211360,"name":"孔涛","gender":"m","educationCode":"001002","resume":"孔涛：男，硕士研究生，13年基金行业从业经验，曾任国海富兰克林基金管理有限公司研究员、汇添富基金管理股份有限公司行业分析师。2017年12月加入华安基金，历任投资研究部研究员、基金投资部基金经理助理。2021年1月起担任华安幸福生活混合型证券投资基金的基金经理。2022年11月起，同时担任华安动力领航混合型证券投资基金的基金经理。2026年1月起，同时担任华安制造升级一年持有期混合型证券投资基金的基金经理。","tickerId":1120211360,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20784234","exchange":"fm","cnInfoCode":"db20784234","followedNum":0,"currency":"CNY","workingDate":"2021-01-10T16:00:00.000Z","fundCompanyId":4000050040000,"fundManagerSecondLevel":"hybrid","pinyin":"kt","fundCompany":{"_id":4000050040000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001120211360,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.2020831888052832,"fm_p_r_m3":0.1679914939686733,"fm_p_r_m6":0.3423963079899448,"fm_p_r_y1":1.0569575650456602,"fm_cagr_p_r_fs":0.09286299220125893,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.36261891438164523,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.037359900373599,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.8101557991921523,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.07016509433962265,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.04923076923076923,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.046449900464499004,"fm_p_r_y3":1.0865740454250874,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.05772646536412078,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.8676300578034682,"fm_p_r_y5_m":0.032876812402212297,"fm_p_r_y5_r_c":785,"fm_p_r_y5_rp":0.1683673469387755,"fm_p_r_fys":0.46909707989861515,"fm_p_r_y5":0.3325593472327979},"fmi":{"stockId":7001120211360,"type":"fmi","fm_my":5.5,"fm_d":{"3000000005136":"本基金的基金经理","3000000015604":"本基金的基金经理"},"fm_wy":13,"fm_a_as":0,"fm_a_mfn":4,"fm_as":1780338578.5918,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1780338578.5918,"fm_i_as":0,"fm_mfn":4,"fm_msl":"hybrid","fm_nb_as":1780338578.5918,"fm_q_as":0,"fm_r_f_cagr":0.1525,"fm_r_fd":3000000014990,"fm_r_ftp":0.8155}},"topTenManagedFundList":[{"_id":3000000027685,"name":"华安远见回报混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"027685","tickerId":27685,"shortName":"华安远见回报混合C","currency":"CNY","__csrcFundId":17038,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-06T08:02:20.289Z","inceptionDate":"2026-06-17T16:00:00.000Z","pinyin":"hayjhbhhxzqtzjj","fundCollectionId":4000050040000,"hotMetrics":{}},{"_id":3000000027684,"__csrcFundId":17038,"stockCode":"027684","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":27684,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华安远见回报混合(027684)","lastUpdated":"2026-07-24T21:23:34.200Z","name":"华安远见回报混合型证券投资基金","pinyin":"hayjhbhhxzqtzjj","fundCollectionId":4000050040000,"setUpAssetScale":710207607.54,"setUpDate":"2026-06-15T16:00:00.000Z","setUpShares":710207607.54,"inceptionDate":"2026-06-17T16:00:00.000Z","masterFundShortName":"华安远见回报混合","hotMetrics":{}},{"_id":3000000005136,"stockCode":"005136","stockType":"fund","areaCode":"cn","followedNum":66,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-10-08T16:00:00.000Z","setUpScale":3844190000,"market":"a","tickerId":5136,"name":"华安幸福生活混合型证券投资基金","shortName":"华安幸福生活混合(005136)","fundSecondLevel":"hybrid","__csrcFundId":4806,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:33.978Z","masterFundFlag":1,"inceptionDate":"2017-10-25T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","pinyin":"haxfshhhxzqtzjj","masterFundShortName":"华安幸福生活混合","hotMetrics":{"stockId":3000000005136,"type":"f_as","f_tas":852822935.844,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014007,"__csrcFundId":10471,"stockCode":"014007","shortName":"华安制造升级一年持有混合(014007)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14007,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:34.098Z","status":"normal","exchange":"jj","name":"华安制造升级一年持有期混合型证券投资基金","fundCollectionId":4000050040000,"inceptionDate":"2021-12-16T16:00:00.000Z","followedNum":2,"setUpDate":"2021-12-16T16:00:00.000Z","setUpAssetScale":1548536560.28,"setUpShares":1548536560.28,"pinyin":"hazzsjyncyqhhxzqtzjj","masterFundShortName":"华安制造升级一年持有混合","hotMetrics":{"stockId":3000000014007,"type":"f_as","f_tas":664155510.0122,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015604,"__csrcFundId":11829,"stockCode":"015604","shortName":"华安动力领航混合(015604)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15604,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:34.135Z","status":"normal","exchange":"jj","fundCollectionId":4000050040000,"name":"华安动力领航混合型证券投资基金","inceptionDate":"2022-11-07T16:00:00.000Z","setUpDate":"2022-11-07T16:00:00.000Z","setUpAssetScale":40547951.73,"setUpShares":40547951.73,"pinyin":"hadllhhhxzqtzjj","followedNum":2,"masterFundShortName":"华安动力领航混合","hotMetrics":{"stockId":3000000015604,"type":"f_as","f_tas":130424727.7196,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015605,"name":"华安动力领航混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015605","tickerId":15605,"shortName":"华安动力领航混合C","currency":"CNY","__csrcFundId":11829,"exchange":"jj","lastUpdated":"2025-01-04T00:32:17.953Z","fundCollectionId":4000050040000,"inceptionDate":"2022-11-07T16:00:00.000Z","status":"normal","setUpDate":"2022-11-07T16:00:00.000Z","setUpAssetScale":184309779.46,"setUpShares":184309779.46,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hadllhhhxzqtzjj","hotMetrics":{"stockId":3000000015605,"type":"f_as","f_tas":66469908.2592,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014008,"name":"华安制造升级一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"014008","tickerId":14008,"shortName":"华安制造升级一年持有混合C","currency":"CNY","__csrcFundId":10471,"lastUpdated":"2025-01-04T00:32:14.213Z","inceptionDate":"2021-12-16T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050040000,"status":"normal","setUpDate":"2021-12-16T16:00:00.000Z","setUpAssetScale":73153100.54,"setUpShares":73153100.54,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hazzsjyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000014008,"type":"f_as","f_tas":44043670.4904,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014990,"name":"华安幸福生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"014990","tickerId":14990,"shortName":"华安幸福生活混合C","currency":"CNY","__csrcFundId":4806,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.509Z","fundCollectionId":4000050040000,"inceptionDate":"2022-05-09T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haxfshhhxzqtzjj","hotMetrics":{"stockId":3000000014990,"type":"f_as","f_tas":22421826.2664,"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":[{"stockId":7001120211360,"date":"2026-07-23T16:00:00.000Z","netValue":1.6347795061867392},{"stockId":7001120211360,"date":"2026-07-22T16:00:00.000Z","netValue":1.6576041531241776},{"stockId":7001120211360,"date":"2026-07-21T16:00:00.000Z","netValue":1.6710370195186752},{"stockId":7001120211360,"date":"2026-07-20T16:00:00.000Z","netValue":1.6742746543590208},{"date":"2026-07-19T16:00:00.000Z","stockId":7001120211360,"netValue":1.6232451817659086},{"date":"2026-07-16T16:00:00.000Z","stockId":7001120211360,"netValue":1.632413530925167},{"date":"2026-07-15T16:00:00.000Z","stockId":7001120211360,"netValue":1.7356583789974458},{"stockId":7001120211360,"date":"2026-07-14T16:00:00.000Z","netValue":1.7605401889964867},{"stockId":7001120211360,"date":"2026-07-13T16:00:00.000Z","netValue":1.7857566435860983},{"date":"2026-07-12T16:00:00.000Z","stockId":7001120211360,"netValue":1.7540624374341638},{"stockId":7001120211360,"date":"2026-07-09T16:00:00.000Z","netValue":1.7539263872832713},{"date":"2026-07-08T16:00:00.000Z","stockId":7001120211360,"netValue":1.859257523980568},{"date":"2026-07-07T16:00:00.000Z","stockId":7001120211360,"netValue":1.7857109116145455},{"date":"2026-07-06T16:00:00.000Z","stockId":7001120211360,"netValue":1.805884804947894},{"stockId":7001120211360,"date":"2026-07-05T16:00:00.000Z","netValue":1.821311030853602},{"date":"2026-07-02T16:00:00.000Z","stockId":7001120211360,"netValue":1.8849493904582424},{"stockId":7001120211360,"date":"2026-07-01T16:00:00.000Z","netValue":1.9358050964645919},{"date":"2026-06-30T16:00:00.000Z","stockId":7001120211360,"netValue":2.0568387126033407},{"date":"2026-06-29T16:00:00.000Z","stockId":7001120211360,"netValue":2.080986570395963},{"stockId":7001120211360,"date":"2026-06-28T16:00:00.000Z","netValue":2.0338434971341295},{"date":"2026-06-25T16:00:00.000Z","stockId":7001120211360,"netValue":2.0434085953171266},{"stockId":7001120211360,"date":"2026-06-24T16:00:00.000Z","netValue":2.0488094538815296},{"stockId":7001120211360,"date":"2026-06-23T16:00:00.000Z","netValue":1.9801297519229375},{"date":"2026-06-22T16:00:00.000Z","stockId":7001120211360,"netValue":1.9055500584630871},{"stockId":7001120211360,"date":"2026-06-21T16:00:00.000Z","netValue":1.9635052041621817},{"date":"2026-06-17T16:00:00.000Z","stockId":7001120211360,"netValue":1.9471679204464378},{"date":"2026-06-16T16:00:00.000Z","stockId":7001120211360,"netValue":1.9052032691741758},{"stockId":7001120211360,"date":"2026-06-15T16:00:00.000Z","netValue":1.8333458687004875},{"stockId":7001120211360,"date":"2026-06-14T16:00:00.000Z","netValue":1.778984004054586},{"stockId":7001120211360,"date":"2026-06-11T16:00:00.000Z","netValue":1.637236531955261},{"stockId":7001120211360,"date":"2026-06-10T16:00:00.000Z","netValue":1.648835726651948},{"stockId":7001120211360,"date":"2026-06-09T16:00:00.000Z","netValue":1.6281051357933538},{"stockId":7001120211360,"date":"2026-06-08T16:00:00.000Z","netValue":1.6540500034309211},{"date":"2026-06-07T16:00:00.000Z","stockId":7001120211360,"netValue":1.554733420573473},{"stockId":7001120211360,"date":"2026-06-04T16:00:00.000Z","netValue":1.590137311079591},{"stockId":7001120211360,"date":"2026-06-03T16:00:00.000Z","netValue":1.6467626771699395},{"date":"2026-06-02T16:00:00.000Z","stockId":7001120211360,"netValue":1.5935701217072444},{"date":"2026-06-01T16:00:00.000Z","stockId":7001120211360,"netValue":1.5691730794578826},{"date":"2026-05-31T16:00:00.000Z","stockId":7001120211360,"netValue":1.509745804942125},{"date":"2026-05-28T16:00:00.000Z","stockId":7001120211360,"netValue":1.5774504068277881},{"date":"2026-05-27T16:00:00.000Z","stockId":7001120211360,"netValue":1.6204208036595809},{"date":"2026-05-26T16:00:00.000Z","stockId":7001120211360,"netValue":1.5705582802930187},{"stockId":7001120211360,"date":"2026-05-25T16:00:00.000Z","netValue":1.6085250957064758},{"date":"2026-05-24T16:00:00.000Z","stockId":7001120211360,"netValue":1.6258166793578108},{"stockId":7001120211360,"date":"2026-05-21T16:00:00.000Z","netValue":1.5923478510363873},{"date":"2026-05-20T16:00:00.000Z","stockId":7001120211360,"netValue":1.518628229170211},{"stockId":7001120211360,"date":"2026-05-19T16:00:00.000Z","netValue":1.574753034181282},{"date":"2026-05-18T16:00:00.000Z","stockId":7001120211360,"netValue":1.5383087057938702},{"stockId":7001120211360,"date":"2026-05-17T16:00:00.000Z","netValue":1.522136336216203},{"stockId":7001120211360,"date":"2026-05-14T16:00:00.000Z","netValue":1.5147895737738164},{"date":"2026-05-13T16:00:00.000Z","stockId":7001120211360,"netValue":1.5503461389902695},{"stockId":7001120211360,"date":"2026-05-12T16:00:00.000Z","netValue":1.6034889663854428},{"date":"2026-05-11T16:00:00.000Z","stockId":7001120211360,"netValue":1.5463978269286256},{"stockId":7001120211360,"date":"2026-05-10T16:00:00.000Z","netValue":1.5369752132020051},{"date":"2026-05-07T16:00:00.000Z","stockId":7001120211360,"netValue":1.4805095714986134},{"stockId":7001120211360,"date":"2026-05-06T16:00:00.000Z","netValue":1.4915879491085215},{"date":"2026-05-05T16:00:00.000Z","stockId":7001120211360,"netValue":1.4594031481578513},{"date":"2026-04-29T16:00:00.000Z","stockId":7001120211360,"netValue":1.4046383702386995},{"stockId":7001120211360,"date":"2026-04-28T16:00:00.000Z","netValue":1.411154109723839},{"date":"2026-04-27T16:00:00.000Z","stockId":7001120211360,"netValue":1.3993307496743466},{"stockId":7001120211360,"date":"2026-04-26T16:00:00.000Z","netValue":1.4021073266945612},{"stockId":7001120211360,"date":"2026-04-23T16:00:00.000Z","netValue":1.3996501812114956},{"stockId":7001120211360,"date":"2026-04-22T16:00:00.000Z","netValue":1.4069668934148711},{"date":"2026-04-21T16:00:00.000Z","stockId":7001120211360,"netValue":1.3992902721944023},{"stockId":7001120211360,"date":"2026-04-20T16:00:00.000Z","netValue":1.3642396516955895},{"date":"2026-04-19T16:00:00.000Z","stockId":7001120211360,"netValue":1.350373866802212},{"stockId":7001120211360,"date":"2026-04-16T16:00:00.000Z","netValue":1.3424233571342055},{"stockId":7001120211360,"date":"2026-04-15T16:00:00.000Z","netValue":1.3075035868406646},{"date":"2026-04-14T16:00:00.000Z","stockId":7001120211360,"netValue":1.2583392063199397},{"date":"2026-04-13T16:00:00.000Z","stockId":7001120211360,"netValue":1.2712350650936735},{"stockId":7001120211360,"date":"2026-04-12T16:00:00.000Z","netValue":1.2508257727866035},{"stockId":7001120211360,"date":"2026-04-09T16:00:00.000Z","netValue":1.2480483317271216},{"stockId":7001120211360,"date":"2026-04-08T16:00:00.000Z","netValue":1.222792360419001},{"date":"2026-04-07T16:00:00.000Z","stockId":7001120211360,"netValue":1.2202187461446576},{"stockId":7001120211360,"date":"2026-04-06T16:00:00.000Z","netValue":1.154385162541241},{"date":"2026-04-02T16:00:00.000Z","stockId":7001120211360,"netValue":1.1494896922146047},{"stockId":7001120211360,"date":"2026-04-01T16:00:00.000Z","netValue":1.148839543048612},{"date":"2026-03-31T16:00:00.000Z","stockId":7001120211360,"netValue":1.1680791314338652},{"stockId":7001120211360,"date":"2026-03-30T16:00:00.000Z","netValue":1.134455598339021},{"stockId":7001120211360,"date":"2026-03-29T16:00:00.000Z","netValue":1.1688015829104828},{"stockId":7001120211360,"date":"2026-03-26T16:00:00.000Z","netValue":1.152022429378871},{"stockId":7001120211360,"date":"2026-03-25T16:00:00.000Z","netValue":1.153241863060118},{"date":"2026-03-24T16:00:00.000Z","stockId":7001120211360,"netValue":1.1725900130925533},{"stockId":7001120211360,"date":"2026-03-23T16:00:00.000Z","netValue":1.1488169406791413},{"date":"2026-03-22T16:00:00.000Z","stockId":7001120211360,"netValue":1.1215967593131309},{"date":"2026-03-19T16:00:00.000Z","stockId":7001120211360,"netValue":1.163095017871779},{"date":"2026-03-18T16:00:00.000Z","stockId":7001120211360,"netValue":1.1665947327199775},{"stockId":7001120211360,"date":"2026-03-17T16:00:00.000Z","netValue":1.2058056630476066},{"date":"2026-03-16T16:00:00.000Z","stockId":7001120211360,"netValue":1.1752349478349844},{"date":"2026-03-15T16:00:00.000Z","stockId":7001120211360,"netValue":1.2171245620718583},{"date":"2026-03-12T16:00:00.000Z","stockId":7001120211360,"netValue":1.2355598711871296},{"date":"2026-03-11T16:00:00.000Z","stockId":7001120211360,"netValue":1.2466452464093514},{"stockId":7001120211360,"date":"2026-03-10T16:00:00.000Z","netValue":1.253073276396536},{"date":"2026-03-09T16:00:00.000Z","stockId":7001120211360,"netValue":1.255001407191872},{"stockId":7001120211360,"date":"2026-03-08T16:00:00.000Z","netValue":1.2241259358953682},{"stockId":7001120211360,"date":"2026-03-05T16:00:00.000Z","netValue":1.23793295369079},{"date":"2026-03-04T16:00:00.000Z","stockId":7001120211360,"netValue":1.2522366719517992},{"date":"2026-03-03T16:00:00.000Z","stockId":7001120211360,"netValue":1.2345865541977894},{"stockId":7001120211360,"date":"2026-03-02T16:00:00.000Z","netValue":1.2250571916227853},{"date":"2026-03-01T16:00:00.000Z","stockId":7001120211360,"netValue":1.2743090596260425},{"date":"2026-02-26T16:00:00.000Z","stockId":7001120211360,"netValue":1.270507376786116},{"date":"2026-02-25T16:00:00.000Z","stockId":7001120211360,"netValue":1.2920543680676024},{"stockId":7001120211360,"date":"2026-02-24T16:00:00.000Z","netValue":1.267457213146639},{"stockId":7001120211360,"date":"2026-02-23T16:00:00.000Z","netValue":1.2381491994286344},{"date":"2026-02-12T16:00:00.000Z","stockId":7001120211360,"netValue":1.2074920413925065},{"stockId":7001120211360,"date":"2026-02-11T16:00:00.000Z","netValue":1.2270557829594386},{"stockId":7001120211360,"date":"2026-02-10T16:00:00.000Z","netValue":1.2081669593592044},{"stockId":7001120211360,"date":"2026-02-09T16:00:00.000Z","netValue":1.1951310357505245},{"stockId":7001120211360,"date":"2026-02-08T16:00:00.000Z","netValue":1.1866453576961566},{"date":"2026-02-05T16:00:00.000Z","stockId":7001120211360,"netValue":1.1549295865893412},{"stockId":7001120211360,"date":"2026-02-04T16:00:00.000Z","netValue":1.1645179628352513},{"date":"2026-02-03T16:00:00.000Z","stockId":7001120211360,"netValue":1.1897725438109947},{"stockId":7001120211360,"date":"2026-02-02T16:00:00.000Z","netValue":1.1935730705009946},{"date":"2026-02-01T16:00:00.000Z","stockId":7001120211360,"netValue":1.1595398218933106},{"stockId":7001120211360,"date":"2026-01-29T16:00:00.000Z","netValue":1.207854616664648},{"date":"2026-01-28T16:00:00.000Z","stockId":7001120211360,"netValue":1.220204604088917},{"date":"2026-01-27T16:00:00.000Z","stockId":7001120211360,"netValue":1.2423438978926438},{"stockId":7001120211360,"date":"2026-01-26T16:00:00.000Z","netValue":1.214358863217449},{"date":"2026-01-25T16:00:00.000Z","stockId":7001120211360,"netValue":1.2129613403029664},{"stockId":7001120211360,"date":"2026-01-22T16:00:00.000Z","netValue":1.217806914736378},{"date":"2026-01-21T16:00:00.000Z","stockId":7001120211360,"netValue":1.2169466949965893},{"date":"2026-01-20T16:00:00.000Z","stockId":7001120211360,"netValue":1.2016037025441515},{"stockId":7001120211360,"date":"2026-01-19T16:00:00.000Z","netValue":1.184481929074519},{"stockId":7001120211360,"date":"2026-01-18T16:00:00.000Z","netValue":1.198995287280718},{"date":"2026-01-15T16:00:00.000Z","stockId":7001120211360,"netValue":1.1829349364029962},{"date":"2026-01-14T16:00:00.000Z","stockId":7001120211360,"netValue":1.1792294405229975},{"date":"2026-01-13T16:00:00.000Z","stockId":7001120211360,"netValue":1.1466269194856846},{"stockId":7001120211360,"date":"2026-01-12T16:00:00.000Z","netValue":1.1360112279145334},{"date":"2026-01-11T16:00:00.000Z","stockId":7001120211360,"netValue":1.1424907112473208},{"date":"2026-01-08T16:00:00.000Z","stockId":7001120211360,"netValue":1.1459231439018378},{"date":"2026-01-07T16:00:00.000Z","stockId":7001120211360,"netValue":1.1438885682847266},{"date":"2026-01-06T16:00:00.000Z","stockId":7001120211360,"netValue":1.15850620877073},{"date":"2026-01-05T16:00:00.000Z","stockId":7001120211360,"netValue":1.1444945170079328},{"date":"2026-01-04T16:00:00.000Z","stockId":7001120211360,"netValue":1.1386145472267695},{"date":"2025-12-30T16:00:00.000Z","stockId":7001120211360,"netValue":1.1127784055629313},{"date":"2025-12-29T16:00:00.000Z","stockId":7001120211360,"netValue":1.1297421934812206},{"date":"2025-12-28T16:00:00.000Z","stockId":7001120211360,"netValue":1.1231639666668867},{"date":"2025-12-25T16:00:00.000Z","stockId":7001120211360,"netValue":1.1333745604162657},{"date":"2025-12-24T16:00:00.000Z","stockId":7001120211360,"netValue":1.1267135580754484},{"date":"2025-12-23T16:00:00.000Z","stockId":7001120211360,"netValue":1.121933252450134},{"date":"2025-12-22T16:00:00.000Z","stockId":7001120211360,"netValue":1.114476261933207},{"date":"2025-12-21T16:00:00.000Z","stockId":7001120211360,"netValue":1.1072353810022952},{"date":"2025-12-18T16:00:00.000Z","stockId":7001120211360,"netValue":1.0768126814366592},{"date":"2025-12-17T16:00:00.000Z","stockId":7001120211360,"netValue":1.0720543949374444},{"date":"2025-12-16T16:00:00.000Z","stockId":7001120211360,"netValue":1.0978523107795486},{"date":"2025-12-15T16:00:00.000Z","stockId":7001120211360,"netValue":1.0635348599188128},{"date":"2025-12-14T16:00:00.000Z","stockId":7001120211360,"netValue":1.0876604808400514},{"date":"2025-12-11T16:00:00.000Z","stockId":7001120211360,"netValue":1.1009830207787978},{"date":"2025-12-10T16:00:00.000Z","stockId":7001120211360,"netValue":1.0896420663463113},{"date":"2025-12-09T16:00:00.000Z","stockId":7001120211360,"netValue":1.10445126952024},{"date":"2025-12-08T16:00:00.000Z","stockId":7001120211360,"netValue":1.0979019039458753},{"date":"2025-12-07T16:00:00.000Z","stockId":7001120211360,"netValue":1.091810274285011},{"date":"2025-12-04T16:00:00.000Z","stockId":7001120211360,"netValue":1.074697677266502},{"date":"2025-12-03T16:00:00.000Z","stockId":7001120211360,"netValue":1.0592144169780366},{"date":"2025-12-02T16:00:00.000Z","stockId":7001120211360,"netValue":1.0536105551885129},{"date":"2025-12-01T16:00:00.000Z","stockId":7001120211360,"netValue":1.0431613589705049},{"date":"2025-11-30T16:00:00.000Z","stockId":7001120211360,"netValue":1.046726687561246},{"date":"2025-11-27T16:00:00.000Z","stockId":7001120211360,"netValue":1.037798876966256},{"date":"2025-11-26T16:00:00.000Z","stockId":7001120211360,"netValue":1.0241972568968605},{"date":"2025-11-25T16:00:00.000Z","stockId":7001120211360,"netValue":1.0183939200249168},{"date":"2025-11-24T16:00:00.000Z","stockId":7001120211360,"netValue":1.0026343373609425},{"date":"2025-11-23T16:00:00.000Z","stockId":7001120211360,"netValue":0.9853411950171997},{"date":"2025-11-20T16:00:00.000Z","stockId":7001120211360,"netValue":0.9859580772249101},{"date":"2025-11-19T16:00:00.000Z","stockId":7001120211360,"netValue":1.0325467482573423},{"date":"2025-11-18T16:00:00.000Z","stockId":7001120211360,"netValue":1.0393648122940229},{"date":"2025-11-17T16:00:00.000Z","stockId":7001120211360,"netValue":1.0316768141130006},{"date":"2025-11-16T16:00:00.000Z","stockId":7001120211360,"netValue":1.0590675589207996},{"date":"2025-11-13T16:00:00.000Z","stockId":7001120211360,"netValue":1.064430799153406},{"date":"2025-11-12T16:00:00.000Z","stockId":7001120211360,"netValue":1.0875546068268878},{"date":"2025-11-11T16:00:00.000Z","stockId":7001120211360,"netValue":1.06380324679606},{"date":"2025-11-10T16:00:00.000Z","stockId":7001120211360,"netValue":1.0634894636054812},{"date":"2025-11-09T16:00:00.000Z","stockId":7001120211360,"netValue":1.0742355130172643},{"date":"2025-11-06T16:00:00.000Z","stockId":7001120211360,"netValue":1.0805175835991812},{"date":"2025-11-05T16:00:00.000Z","stockId":7001120211360,"netValue":1.0789304626644824},{"date":"2025-11-04T16:00:00.000Z","stockId":7001120211360,"netValue":1.0623635247134053},{"date":"2025-11-03T16:00:00.000Z","stockId":7001120211360,"netValue":1.0567535203066176},{"date":"2025-11-02T16:00:00.000Z","stockId":7001120211360,"netValue":1.075637433357521},{"date":"2025-10-30T16:00:00.000Z","stockId":7001120211360,"netValue":1.0654077089764642},{"date":"2025-10-29T16:00:00.000Z","stockId":7001120211360,"netValue":1.092756370818104},{"date":"2025-10-28T16:00:00.000Z","stockId":7001120211360,"netValue":1.1090797509602197},{"date":"2025-10-27T16:00:00.000Z","stockId":7001120211360,"netValue":1.0799703332514223},{"date":"2025-10-26T16:00:00.000Z","stockId":7001120211360,"netValue":1.093541095089313},{"date":"2025-10-23T16:00:00.000Z","stockId":7001120211360,"netValue":1.0716896791211357},{"date":"2025-10-22T16:00:00.000Z","stockId":7001120211360,"netValue":1.0362746223630868},{"date":"2025-10-21T16:00:00.000Z","stockId":7001120211360,"netValue":1.0367110790107152},{"date":"2025-10-20T16:00:00.000Z","stockId":7001120211360,"netValue":1.0353237602955527},{"date":"2025-10-19T16:00:00.000Z","stockId":7001120211360,"netValue":0.999012342499842},{"date":"2025-10-16T16:00:00.000Z","stockId":7001120211360,"netValue":0.990567926936161},{"date":"2025-10-15T16:00:00.000Z","stockId":7001120211360,"netValue":1.0253995441051336},{"date":"2025-10-14T16:00:00.000Z","stockId":7001120211360,"netValue":1.02532583396529},{"date":"2025-10-13T16:00:00.000Z","stockId":7001120211360,"netValue":1.0086246156525926},{"date":"2025-10-12T16:00:00.000Z","stockId":7001120211360,"netValue":1.0469805838154835},{"date":"2025-10-09T16:00:00.000Z","stockId":7001120211360,"netValue":1.0563399924532404},{"date":"2025-10-08T16:00:00.000Z","stockId":7001120211360,"netValue":1.0751539845163465},{"date":"2025-09-29T16:00:00.000Z","stockId":7001120211360,"netValue":1.076381669899172},{"date":"2025-09-28T16:00:00.000Z","stockId":7001120211360,"netValue":1.0853633062501216},{"date":"2025-09-25T16:00:00.000Z","stockId":7001120211360,"netValue":1.0675743160860627},{"date":"2025-09-24T16:00:00.000Z","stockId":7001120211360,"netValue":1.0896833917881952},{"date":"2025-09-23T16:00:00.000Z","stockId":7001120211360,"netValue":1.077513563286905},{"date":"2025-09-22T16:00:00.000Z","stockId":7001120211360,"netValue":1.0665683691494918},{"date":"2025-09-21T16:00:00.000Z","stockId":7001120211360,"netValue":1.0585211480134857},{"date":"2025-09-18T16:00:00.000Z","stockId":7001120211360,"netValue":1.0483159419371748},{"date":"2025-09-17T16:00:00.000Z","stockId":7001120211360,"netValue":1.05793277056899},{"date":"2025-09-16T16:00:00.000Z","stockId":7001120211360,"netValue":1.0572838934809385},{"date":"2025-09-15T16:00:00.000Z","stockId":7001120211360,"netValue":1.0509607344226266},{"date":"2025-09-14T16:00:00.000Z","stockId":7001120211360,"netValue":1.0470952736454615},{"date":"2025-09-11T16:00:00.000Z","stockId":7001120211360,"netValue":1.0546183493807721},{"date":"2025-09-10T16:00:00.000Z","stockId":7001120211360,"netValue":1.0621224869719452},{"date":"2025-09-09T16:00:00.000Z","stockId":7001120211360,"netValue":1.0157229562307002},{"date":"2025-09-08T16:00:00.000Z","stockId":7001120211360,"netValue":0.9915159128553662},{"date":"2025-09-07T16:00:00.000Z","stockId":7001120211360,"netValue":0.9905171901155463},{"date":"2025-09-04T16:00:00.000Z","stockId":7001120211360,"netValue":1.005147244203216},{"date":"2025-09-03T16:00:00.000Z","stockId":7001120211360,"netValue":0.9518806804278711},{"date":"2025-09-02T16:00:00.000Z","stockId":7001120211360,"netValue":1.0067986433068652},{"date":"2025-09-01T16:00:00.000Z","stockId":7001120211360,"netValue":0.9872234539281401},{"date":"2025-08-31T16:00:00.000Z","stockId":7001120211360,"netValue":1.0182982033749568},{"date":"2025-08-28T16:00:00.000Z","stockId":7001120211360,"netValue":0.997625423227363},{"date":"2025-08-27T16:00:00.000Z","stockId":7001120211360,"netValue":0.9815283870362153},{"date":"2025-08-26T16:00:00.000Z","stockId":7001120211360,"netValue":0.9411057608436411},{"date":"2025-08-25T16:00:00.000Z","stockId":7001120211360,"netValue":0.9430184139009306},{"date":"2025-08-24T16:00:00.000Z","stockId":7001120211360,"netValue":0.9519787416165001},{"date":"2025-08-21T16:00:00.000Z","stockId":7001120211360,"netValue":0.9181293875697795},{"date":"2025-08-20T16:00:00.000Z","stockId":7001120211360,"netValue":0.8975202999180378},{"date":"2025-08-19T16:00:00.000Z","stockId":7001120211360,"netValue":0.9028554282947576},{"date":"2025-08-18T16:00:00.000Z","stockId":7001120211360,"netValue":0.9044890358009314},{"date":"2025-08-17T16:00:00.000Z","stockId":7001120211360,"netValue":0.9087549735530986},{"date":"2025-08-14T16:00:00.000Z","stockId":7001120211360,"netValue":0.8929387197873453},{"date":"2025-08-13T16:00:00.000Z","stockId":7001120211360,"netValue":0.8743822731421801},{"date":"2025-08-12T16:00:00.000Z","stockId":7001120211360,"netValue":0.8880250942079032},{"date":"2025-08-11T16:00:00.000Z","stockId":7001120211360,"netValue":0.8537183060835571},{"date":"2025-08-10T16:00:00.000Z","stockId":7001120211360,"netValue":0.844593306038773},{"date":"2025-08-07T16:00:00.000Z","stockId":7001120211360,"netValue":0.8336685634918835},{"date":"2025-08-06T16:00:00.000Z","stockId":7001120211360,"netValue":0.8283725520191161},{"date":"2025-08-05T16:00:00.000Z","stockId":7001120211360,"netValue":0.8310418620881084},{"date":"2025-08-04T16:00:00.000Z","stockId":7001120211360,"netValue":0.8245361064152918},{"date":"2025-08-03T16:00:00.000Z","stockId":7001120211360,"netValue":0.8178340779263275},{"date":"2025-07-31T16:00:00.000Z","stockId":7001120211360,"netValue":0.8114464620194705},{"date":"2025-07-30T16:00:00.000Z","stockId":7001120211360,"netValue":0.8182017071452605},{"date":"2025-07-29T16:00:00.000Z","stockId":7001120211360,"netValue":0.8265883646879114},{"date":"2025-07-28T16:00:00.000Z","stockId":7001120211360,"netValue":0.8306219562486051},{"date":"2025-07-27T16:00:00.000Z","stockId":7001120211360,"netValue":0.8150744714766578},{"date":"2025-07-24T16:00:00.000Z","stockId":7001120211360,"netValue":0.7947560678775843},{"date":"2025-07-23T16:00:00.000Z","stockId":7001120211360,"netValue":0.7914919544022229},{"date":"2025-07-22T16:00:00.000Z","stockId":7001120211360,"netValue":0.7884012750253883},{"date":"2025-07-21T16:00:00.000Z","stockId":7001120211360,"netValue":0.7861038255878794},{"date":"2025-07-20T16:00:00.000Z","stockId":7001120211360,"netValue":0.7872104195666607},{"date":"2025-07-17T16:00:00.000Z","stockId":7001120211360,"netValue":0.7833317568987516},{"date":"2025-07-16T16:00:00.000Z","stockId":7001120211360,"netValue":0.7889164660437554},{"date":"2025-07-15T16:00:00.000Z","stockId":7001120211360,"netValue":0.777235905517312},{"date":"2025-07-14T16:00:00.000Z","stockId":7001120211360,"netValue":0.7836120070048881},{"date":"2025-07-13T16:00:00.000Z","stockId":7001120211360,"netValue":0.7730814148519902},{"date":"2025-07-10T16:00:00.000Z","stockId":7001120211360,"netValue":0.766141544818769},{"date":"2025-07-09T16:00:00.000Z","stockId":7001120211360,"netValue":0.7700877702312032},{"date":"2025-07-08T16:00:00.000Z","stockId":7001120211360,"netValue":0.7778132422781934},{"date":"2025-07-07T16:00:00.000Z","stockId":7001120211360,"netValue":0.7771817346443715},{"date":"2025-07-06T16:00:00.000Z","stockId":7001120211360,"netValue":0.7645236475084671},{"date":"2025-07-03T16:00:00.000Z","stockId":7001120211360,"netValue":0.7622827093599444},{"date":"2025-07-02T16:00:00.000Z","stockId":7001120211360,"netValue":0.765623265526329},{"date":"2025-07-01T16:00:00.000Z","stockId":7001120211360,"netValue":0.7554745755134633},{"date":"2025-06-30T16:00:00.000Z","stockId":7001120211360,"netValue":0.7597293731250924},{"date":"2025-06-29T16:00:00.000Z","stockId":7001120211360,"netValue":0.7499747359607871},{"date":"2025-06-26T16:00:00.000Z","stockId":7001120211360,"netValue":0.7335544828220454},{"date":"2025-06-25T16:00:00.000Z","stockId":7001120211360,"netValue":0.7249073111279768},{"date":"2025-06-24T16:00:00.000Z","stockId":7001120211360,"netValue":0.7254993255587362},{"date":"2025-06-23T16:00:00.000Z","stockId":7001120211360,"netValue":0.7212730720936023},{"date":"2025-06-22T16:00:00.000Z","stockId":7001120211360,"netValue":0.7161655971887132},{"date":"2025-06-19T16:00:00.000Z","stockId":7001120211360,"netValue":0.7143745785859121},{"date":"2025-06-18T16:00:00.000Z","stockId":7001120211360,"netValue":0.7182182204937264},{"date":"2025-06-17T16:00:00.000Z","stockId":7001120211360,"netValue":0.7310394116044054},{"date":"2025-06-16T16:00:00.000Z","stockId":7001120211360,"netValue":0.7245269998767719},{"date":"2025-06-15T16:00:00.000Z","stockId":7001120211360,"netValue":0.7287489666012464},{"date":"2025-06-12T16:00:00.000Z","stockId":7001120211360,"netValue":0.7265375952353819},{"date":"2025-06-11T16:00:00.000Z","stockId":7001120211360,"netValue":0.7291609208394806},{"date":"2025-06-10T16:00:00.000Z","stockId":7001120211360,"netValue":0.7233800117473806},{"date":"2025-06-09T16:00:00.000Z","stockId":7001120211360,"netValue":0.7166555130018046},{"date":"2025-06-08T16:00:00.000Z","stockId":7001120211360,"netValue":0.7163448477921843},{"date":"2025-06-05T16:00:00.000Z","stockId":7001120211360,"netValue":0.7115000885939462},{"date":"2025-06-04T16:00:00.000Z","stockId":7001120211360,"netValue":0.7205556015667735},{"date":"2025-06-03T16:00:00.000Z","stockId":7001120211360,"netValue":0.7221588330382982},{"date":"2025-06-02T16:00:00.000Z","stockId":7001120211360,"netValue":0.7019557303017401},{"date":"2025-05-29T16:00:00.000Z","stockId":7001120211360,"netValue":0.6879681642572515},{"date":"2025-05-28T16:00:00.000Z","stockId":7001120211360,"netValue":0.6922457332914186},{"date":"2025-05-27T16:00:00.000Z","stockId":7001120211360,"netValue":0.6922801378871904},{"date":"2025-05-26T16:00:00.000Z","stockId":7001120211360,"netValue":0.6848275794678315},{"date":"2025-05-25T16:00:00.000Z","stockId":7001120211360,"netValue":0.6837311213977926},{"date":"2025-05-22T16:00:00.000Z","stockId":7001120211360,"netValue":0.6785314084545883},{"date":"2025-05-21T16:00:00.000Z","stockId":7001120211360,"netValue":0.6831286958837793},{"date":"2025-05-20T16:00:00.000Z","stockId":7001120211360,"netValue":0.6901243371798211},{"date":"2025-05-19T16:00:00.000Z","stockId":7001120211360,"netValue":0.6858698884231716},{"date":"2025-05-18T16:00:00.000Z","stockId":7001120211360,"netValue":0.675570661951055},{"date":"2025-05-15T16:00:00.000Z","stockId":7001120211360,"netValue":0.6708529989671097},{"date":"2025-05-14T16:00:00.000Z","stockId":7001120211360,"netValue":0.6682048435690057},{"date":"2025-05-13T16:00:00.000Z","stockId":7001120211360,"netValue":0.6746956634832502},{"date":"2025-05-12T16:00:00.000Z","stockId":7001120211360,"netValue":0.6742537613876283},{"date":"2025-05-11T16:00:00.000Z","stockId":7001120211360,"netValue":0.6733814470643262},{"date":"2025-05-08T16:00:00.000Z","stockId":7001120211360,"netValue":0.6645544207274203},{"date":"2025-05-07T16:00:00.000Z","stockId":7001120211360,"netValue":0.6672825955032953},{"date":"2025-05-06T16:00:00.000Z","stockId":7001120211360,"netValue":0.6669878049630786},{"date":"2025-05-05T16:00:00.000Z","stockId":7001120211360,"netValue":0.6654418803589705},{"date":"2025-04-29T16:00:00.000Z","stockId":7001120211360,"netValue":0.649623395310009},{"date":"2025-04-28T16:00:00.000Z","stockId":7001120211360,"netValue":0.6467752685349403},{"date":"2025-04-27T16:00:00.000Z","stockId":7001120211360,"netValue":0.6404546509975267},{"date":"2025-04-24T16:00:00.000Z","stockId":7001120211360,"netValue":0.6434272906668462},{"date":"2025-04-23T16:00:00.000Z","stockId":7001120211360,"netValue":0.6412319411764427},{"date":"2025-04-22T16:00:00.000Z","stockId":7001120211360,"netValue":0.6405043311820998},{"date":"2025-04-21T16:00:00.000Z","stockId":7001120211360,"netValue":0.6386458318295132},{"date":"2025-04-20T16:00:00.000Z","stockId":7001120211360,"netValue":0.6411992400012878},{"date":"2025-04-17T16:00:00.000Z","stockId":7001120211360,"netValue":0.6298716358580744},{"date":"2025-04-16T16:00:00.000Z","stockId":7001120211360,"netValue":0.6303593282607372},{"date":"2025-04-15T16:00:00.000Z","stockId":7001120211360,"netValue":0.6309537471542841},{"date":"2025-04-14T16:00:00.000Z","stockId":7001120211360,"netValue":0.6404881473748887},{"date":"2025-04-13T16:00:00.000Z","stockId":7001120211360,"netValue":0.6452179973681811},{"date":"2025-04-10T16:00:00.000Z","stockId":7001120211360,"netValue":0.6361510239835036},{"date":"2025-04-09T16:00:00.000Z","stockId":7001120211360,"netValue":0.6268286657054293},{"date":"2025-04-08T16:00:00.000Z","stockId":7001120211360,"netValue":0.6091619330499667},{"date":"2025-04-07T16:00:00.000Z","stockId":7001120211360,"netValue":0.5972262772566747},{"date":"2025-04-06T16:00:00.000Z","stockId":7001120211360,"netValue":0.6109012151248554},{"date":"2025-04-02T16:00:00.000Z","stockId":7001120211360,"netValue":0.6686145822796862},{"date":"2025-04-01T16:00:00.000Z","stockId":7001120211360,"netValue":0.6915450818745795},{"date":"2025-03-31T16:00:00.000Z","stockId":7001120211360,"netValue":0.6873219699817883},{"date":"2025-03-30T16:00:00.000Z","stockId":7001120211360,"netValue":0.6885585990865281},{"date":"2025-03-27T16:00:00.000Z","stockId":7001120211360,"netValue":0.6926850755441913},{"date":"2025-03-26T16:00:00.000Z","stockId":7001120211360,"netValue":0.6976516213534045},{"date":"2025-03-25T16:00:00.000Z","stockId":7001120211360,"netValue":0.6998479977602637},{"date":"2025-03-24T16:00:00.000Z","stockId":7001120211360,"netValue":0.697282849372152},{"date":"2025-03-23T16:00:00.000Z","stockId":7001120211360,"netValue":0.7120191466584702},{"date":"2025-03-20T16:00:00.000Z","stockId":7001120211360,"netValue":0.7078155674109314},{"date":"2025-03-19T16:00:00.000Z","stockId":7001120211360,"netValue":0.7260782460672909},{"date":"2025-03-18T16:00:00.000Z","stockId":7001120211360,"netValue":0.7300777605623072},{"date":"2025-03-17T16:00:00.000Z","stockId":7001120211360,"netValue":0.7384288984930844},{"date":"2025-03-16T16:00:00.000Z","stockId":7001120211360,"netValue":0.7320680660288442},{"date":"2025-03-13T16:00:00.000Z","stockId":7001120211360,"netValue":0.7332260279104983},{"date":"2025-03-12T16:00:00.000Z","stockId":7001120211360,"netValue":0.7212602798652494},{"date":"2025-03-11T16:00:00.000Z","stockId":7001120211360,"netValue":0.7382375141112458},{"date":"2025-03-10T16:00:00.000Z","stockId":7001120211360,"netValue":0.7349047415684643},{"date":"2025-03-09T16:00:00.000Z","stockId":7001120211360,"netValue":0.736321446607574},{"date":"2025-03-06T16:00:00.000Z","stockId":7001120211360,"netValue":0.7432129602064671},{"date":"2025-03-05T16:00:00.000Z","stockId":7001120211360,"netValue":0.74618857630164},{"date":"2025-03-04T16:00:00.000Z","stockId":7001120211360,"netValue":0.7240859850305492},{"date":"2025-03-03T16:00:00.000Z","stockId":7001120211360,"netValue":0.7110514958745041},{"date":"2025-03-02T16:00:00.000Z","stockId":7001120211360,"netValue":0.706043966192414},{"date":"2025-02-27T16:00:00.000Z","stockId":7001120211360,"netValue":0.7118880552397204},{"date":"2025-02-26T16:00:00.000Z","stockId":7001120211360,"netValue":0.7447959786730843},{"date":"2025-02-25T16:00:00.000Z","stockId":7001120211360,"netValue":0.7544227024818584},{"date":"2025-02-24T16:00:00.000Z","stockId":7001120211360,"netValue":0.7499381382429079},{"date":"2025-02-23T16:00:00.000Z","stockId":7001120211360,"netValue":0.7474301121858975},{"date":"2025-02-20T16:00:00.000Z","stockId":7001120211360,"netValue":0.7408824093542989},{"date":"2025-02-19T16:00:00.000Z","stockId":7001120211360,"netValue":0.7234972490079915},{"date":"2025-02-18T16:00:00.000Z","stockId":7001120211360,"netValue":0.7235427618063086},{"date":"2025-02-17T16:00:00.000Z","stockId":7001120211360,"netValue":0.7042047759389394},{"date":"2025-02-16T16:00:00.000Z","stockId":7001120211360,"netValue":0.7184524408005217},{"date":"2025-02-13T16:00:00.000Z","stockId":7001120211360,"netValue":0.7135360403965074},{"date":"2025-02-12T16:00:00.000Z","stockId":7001120211360,"netValue":0.7131825643683547},{"date":"2025-02-11T16:00:00.000Z","stockId":7001120211360,"netValue":0.725886692822301},{"date":"2025-02-10T16:00:00.000Z","stockId":7001120211360,"netValue":0.7227040744531277},{"date":"2025-02-09T16:00:00.000Z","stockId":7001120211360,"netValue":0.7174935359454548},{"date":"2025-02-06T16:00:00.000Z","stockId":7001120211360,"netValue":0.7177922548152744},{"date":"2025-02-05T16:00:00.000Z","stockId":7001120211360,"netValue":0.7142179517427173},{"date":"2025-02-04T16:00:00.000Z","stockId":7001120211360,"netValue":0.7000845322860756},{"date":"2025-01-26T16:00:00.000Z","stockId":7001120211360,"netValue":0.7165526478458408},{"date":"2025-01-23T16:00:00.000Z","stockId":7001120211360,"netValue":0.7246882834696333},{"date":"2025-01-22T16:00:00.000Z","stockId":7001120211360,"netValue":0.7164443406735904},{"date":"2025-01-21T16:00:00.000Z","stockId":7001120211360,"netValue":0.7228422208431975},{"date":"2025-01-20T16:00:00.000Z","stockId":7001120211360,"netValue":0.7237888537928125},{"date":"2025-01-19T16:00:00.000Z","stockId":7001120211360,"netValue":0.7138268530243026},{"date":"2025-01-16T16:00:00.000Z","stockId":7001120211360,"netValue":0.7096070355685674},{"date":"2025-01-15T16:00:00.000Z","stockId":7001120211360,"netValue":0.7035080885345931},{"date":"2025-01-14T16:00:00.000Z","stockId":7001120211360,"netValue":0.6998877408246788},{"date":"2025-01-13T16:00:00.000Z","stockId":7001120211360,"netValue":0.7093416357709832},{"date":"2025-01-12T16:00:00.000Z","stockId":7001120211360,"netValue":0.6893846064627256},{"date":"2025-01-09T16:00:00.000Z","stockId":7001120211360,"netValue":0.6951227104301395},{"date":"2025-01-08T16:00:00.000Z","stockId":7001120211360,"netValue":0.7024597121186893},{"date":"2025-01-07T16:00:00.000Z","stockId":7001120211360,"netValue":0.7054483974969703},{"date":"2025-01-06T16:00:00.000Z","stockId":7001120211360,"netValue":0.7000222187477065},{"date":"2025-01-05T16:00:00.000Z","stockId":7001120211360,"netValue":0.688927462839381},{"date":"2025-01-02T16:00:00.000Z","stockId":7001120211360,"netValue":0.6872643880046371},{"date":"2025-01-01T16:00:00.000Z","stockId":7001120211360,"netValue":0.6923479393536921},{"date":"2024-12-30T16:00:00.000Z","stockId":7001120211360,"netValue":0.7084529168498961},{"date":"2024-12-29T16:00:00.000Z","stockId":7001120211360,"netValue":0.7235470650569447},{"date":"2024-12-26T16:00:00.000Z","stockId":7001120211360,"netValue":0.7261058270905172},{"date":"2024-12-25T16:00:00.000Z","stockId":7001120211360,"netValue":0.7298338738931981},{"date":"2024-12-24T16:00:00.000Z","stockId":7001120211360,"netValue":0.7195658059459509},{"date":"2024-12-23T16:00:00.000Z","stockId":7001120211360,"netValue":0.7227312301749476},{"date":"2024-12-22T16:00:00.000Z","stockId":7001120211360,"netValue":0.7123814586662144},{"date":"2024-12-19T16:00:00.000Z","stockId":7001120211360,"netValue":0.7192479294736271},{"date":"2024-12-18T16:00:00.000Z","stockId":7001120211360,"netValue":0.7186051342624101},{"date":"2024-12-17T16:00:00.000Z","stockId":7001120211360,"netValue":0.7158752921259144},{"date":"2024-12-16T16:00:00.000Z","stockId":7001120211360,"netValue":0.7147087031833899},{"date":"2024-12-15T16:00:00.000Z","stockId":7001120211360,"netValue":0.7147560858917638},{"date":"2024-12-12T16:00:00.000Z","stockId":7001120211360,"netValue":0.722865737350521},{"date":"2024-12-11T16:00:00.000Z","stockId":7001120211360,"netValue":0.7328837857944625},{"date":"2024-12-10T16:00:00.000Z","stockId":7001120211360,"netValue":0.7278390426236265},{"date":"2024-12-09T16:00:00.000Z","stockId":7001120211360,"netValue":0.7278695931844255},{"date":"2024-12-08T16:00:00.000Z","stockId":7001120211360,"netValue":0.7318207276006664},{"date":"2024-12-05T16:00:00.000Z","stockId":7001120211360,"netValue":0.7334655255847018},{"date":"2024-12-04T16:00:00.000Z","stockId":7001120211360,"netValue":0.7289454612473016},{"date":"2024-12-03T16:00:00.000Z","stockId":7001120211360,"netValue":0.7252583616262762},{"date":"2024-12-02T16:00:00.000Z","stockId":7001120211360,"netValue":0.7314845563913341},{"date":"2024-12-01T16:00:00.000Z","stockId":7001120211360,"netValue":0.7358293722817727},{"date":"2024-11-28T16:00:00.000Z","stockId":7001120211360,"netValue":0.7253230536046074},{"date":"2024-11-27T16:00:00.000Z","stockId":7001120211360,"netValue":0.7169849606214629},{"date":"2024-11-26T16:00:00.000Z","stockId":7001120211360,"netValue":0.7287483649489394},{"date":"2024-11-25T16:00:00.000Z","stockId":7001120211360,"netValue":0.7181967135681595},{"date":"2024-11-24T16:00:00.000Z","stockId":7001120211360,"netValue":0.7210299860884608},{"date":"2024-11-21T16:00:00.000Z","stockId":7001120211360,"netValue":0.7252559008639129},{"date":"2024-11-20T16:00:00.000Z","stockId":7001120211360,"netValue":0.7448373441433606},{"date":"2024-11-19T16:00:00.000Z","stockId":7001120211360,"netValue":0.7462815374509236},{"date":"2024-11-18T16:00:00.000Z","stockId":7001120211360,"netValue":0.7408522548953298},{"date":"2024-11-17T16:00:00.000Z","stockId":7001120211360,"netValue":0.7223645485497208},{"date":"2024-11-14T16:00:00.000Z","stockId":7001120211360,"netValue":0.7391552558209746},{"date":"2024-11-13T16:00:00.000Z","stockId":7001120211360,"netValue":0.764655354169289},{"date":"2024-11-12T16:00:00.000Z","stockId":7001120211360,"netValue":0.7910751742416309},{"date":"2024-11-11T16:00:00.000Z","stockId":7001120211360,"netValue":0.7829482135129163},{"date":"2024-11-10T16:00:00.000Z","stockId":7001120211360,"netValue":0.79153561755496},{"date":"2024-11-07T16:00:00.000Z","stockId":7001120211360,"netValue":0.7753718851904945},{"date":"2024-11-06T16:00:00.000Z","stockId":7001120211360,"netValue":0.7738358188065306},{"date":"2024-11-05T16:00:00.000Z","stockId":7001120211360,"netValue":0.7656115734922058},{"date":"2024-11-04T16:00:00.000Z","stockId":7001120211360,"netValue":0.7750849964126693},{"date":"2024-11-03T16:00:00.000Z","stockId":7001120211360,"netValue":0.7591116728336655},{"date":"2024-10-31T16:00:00.000Z","stockId":7001120211360,"netValue":0.7473317439734375},{"date":"2024-10-30T16:00:00.000Z","stockId":7001120211360,"netValue":0.754102014588989},{"date":"2024-10-29T16:00:00.000Z","stockId":7001120211360,"netValue":0.7530303426844717},{"date":"2024-10-28T16:00:00.000Z","stockId":7001120211360,"netValue":0.7570267720619862},{"date":"2024-10-27T16:00:00.000Z","stockId":7001120211360,"netValue":0.7596770774547534},{"date":"2024-10-24T16:00:00.000Z","stockId":7001120211360,"netValue":0.7641956386825212},{"date":"2024-10-23T16:00:00.000Z","stockId":7001120211360,"netValue":0.762607344832142},{"date":"2024-10-22T16:00:00.000Z","stockId":7001120211360,"netValue":0.7654133401055335},{"date":"2024-10-21T16:00:00.000Z","stockId":7001120211360,"netValue":0.7779763318049003},{"date":"2024-10-20T16:00:00.000Z","stockId":7001120211360,"netValue":0.7681568799910956},{"date":"2024-10-17T16:00:00.000Z","stockId":7001120211360,"netValue":0.7713792469256728},{"date":"2024-10-16T16:00:00.000Z","stockId":7001120211360,"netValue":0.7397159076167781},{"date":"2024-10-15T16:00:00.000Z","stockId":7001120211360,"netValue":0.7405482849178273},{"date":"2024-10-14T16:00:00.000Z","stockId":7001120211360,"netValue":0.7500475026397256},{"date":"2024-10-13T16:00:00.000Z","stockId":7001120211360,"netValue":0.7704151737489991},{"date":"2024-10-10T16:00:00.000Z","stockId":7001120211360,"netValue":0.7562941688875701},{"date":"2024-10-09T16:00:00.000Z","stockId":7001120211360,"netValue":0.777631423703139},{"date":"2024-10-08T16:00:00.000Z","stockId":7001120211360,"netValue":0.7770996514487511},{"date":"2024-10-07T16:00:00.000Z","stockId":7001120211360,"netValue":0.8229455178102247},{"date":"2024-09-29T16:00:00.000Z","stockId":7001120211360,"netValue":0.7781455827919657},{"date":"2024-09-26T16:00:00.000Z","stockId":7001120211360,"netValue":0.7192576696712795},{"date":"2024-09-25T16:00:00.000Z","stockId":7001120211360,"netValue":0.7020151489102786},{"date":"2024-09-24T16:00:00.000Z","stockId":7001120211360,"netValue":0.6856954181094115},{"date":"2024-09-23T16:00:00.000Z","stockId":7001120211360,"netValue":0.6821588940942659},{"date":"2024-09-22T16:00:00.000Z","stockId":7001120211360,"netValue":0.6617006319415933},{"date":"2024-09-19T16:00:00.000Z","stockId":7001120211360,"netValue":0.6618795534536513},{"date":"2024-09-18T16:00:00.000Z","stockId":7001120211360,"netValue":0.6639115504835568},{"date":"2024-09-17T16:00:00.000Z","stockId":7001120211360,"netValue":0.6653448394295108},{"date":"2024-09-12T16:00:00.000Z","stockId":7001120211360,"netValue":0.6582324306482045},{"date":"2024-09-11T16:00:00.000Z","stockId":7001120211360,"netValue":0.6590826273053945},{"date":"2024-09-10T16:00:00.000Z","stockId":7001120211360,"netValue":0.6579839903677026},{"date":"2024-09-09T16:00:00.000Z","stockId":7001120211360,"netValue":0.6552506180455334},{"date":"2024-09-08T16:00:00.000Z","stockId":7001120211360,"netValue":0.6546366812584571},{"date":"2024-09-05T16:00:00.000Z","stockId":7001120211360,"netValue":0.6593340896368688},{"date":"2024-09-04T16:00:00.000Z","stockId":7001120211360,"netValue":0.6666545749906484},{"date":"2024-09-03T16:00:00.000Z","stockId":7001120211360,"netValue":0.6676117379089872},{"date":"2024-09-02T16:00:00.000Z","stockId":7001120211360,"netValue":0.6728849703901771},{"date":"2024-09-01T16:00:00.000Z","stockId":7001120211360,"netValue":0.6693759916206362},{"date":"2024-08-29T16:00:00.000Z","stockId":7001120211360,"netValue":0.6787414014592777},{"date":"2024-08-28T16:00:00.000Z","stockId":7001120211360,"netValue":0.6679920805155992},{"date":"2024-08-27T16:00:00.000Z","stockId":7001120211360,"netValue":0.6717721018561043},{"date":"2024-08-26T16:00:00.000Z","stockId":7001120211360,"netValue":0.6737069837497275},{"date":"2024-08-25T16:00:00.000Z","stockId":7001120211360,"netValue":0.678255677062359},{"date":"2024-08-22T16:00:00.000Z","stockId":7001120211360,"netValue":0.6822907697151125},{"date":"2024-08-21T16:00:00.000Z","stockId":7001120211360,"netValue":0.6827115542915455},{"date":"2024-08-20T16:00:00.000Z","stockId":7001120211360,"netValue":0.6812451178035199},{"date":"2024-08-19T16:00:00.000Z","stockId":7001120211360,"netValue":0.6795938197415496},{"date":"2024-08-18T16:00:00.000Z","stockId":7001120211360,"netValue":0.6865306089568913},{"date":"2024-08-15T16:00:00.000Z","stockId":7001120211360,"netValue":0.6840784929764425},{"date":"2024-08-14T16:00:00.000Z","stockId":7001120211360,"netValue":0.6810254183518109},{"date":"2024-08-13T16:00:00.000Z","stockId":7001120211360,"netValue":0.6811834790313326},{"date":"2024-08-12T16:00:00.000Z","stockId":7001120211360,"netValue":0.6879675589036475},{"date":"2024-08-11T16:00:00.000Z","stockId":7001120211360,"netValue":0.6812566579027841},{"date":"2024-08-08T16:00:00.000Z","stockId":7001120211360,"netValue":0.6797240036946123},{"date":"2024-08-07T16:00:00.000Z","stockId":7001120211360,"netValue":0.6763863200942297},{"date":"2024-08-06T16:00:00.000Z","stockId":7001120211360,"netValue":0.6793115124482632},{"date":"2024-08-05T16:00:00.000Z","stockId":7001120211360,"netValue":0.6785617591152133},{"date":"2024-08-04T16:00:00.000Z","stockId":7001120211360,"netValue":0.6743208684875719},{"date":"2024-08-01T16:00:00.000Z","stockId":7001120211360,"netValue":0.6958426480094606},{"date":"2024-07-31T16:00:00.000Z","stockId":7001120211360,"netValue":0.7102685524923873},{"date":"2024-07-30T16:00:00.000Z","stockId":7001120211360,"netValue":0.7102920763211866},{"date":"2024-07-29T16:00:00.000Z","stockId":7001120211360,"netValue":0.6980727370482674},{"date":"2024-07-28T16:00:00.000Z","stockId":7001120211360,"netValue":0.7033705167067649}]}