window.pageData = {"startDate":"2024-07-24T20:04:11.241Z","endDate":"2026-07-24T20:04:11.241Z","manager":{"_id":7031911218580,"name":"陈嵩昆","gender":"m","educationCode":"001002","resume":"陈嵩昆：男，管理学硕士。历任国金证券股份有限公司研究所助理研究员，申万宏源证券股份有限公司研究所高级研究员，兴业证券研究所首席分析师，安信基金管理有限责任公司研究部研究员、研究部基金经理。现任安信基金管理有限责任公司价值投资部基金经理。2021年06月02日至2024年6月17日，任安信消费升级一年持有期混合型发起式证券投资基金的基金经理；2021年12月29日至今，任安信消费医药主题股票型证券投资基金的基金经理。","tickerId":31911218580,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20801406","exchange":"fm","cnInfoCode":"db20801406","followedNum":1,"currency":"CNY","workingDate":"2021-06-01T16:00:00.000Z","fundCompanyId":4000050700000,"fundManagerSecondLevel":"company","pinyin":"csk","fundCompany":{"_id":4000050700000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50700000","tickerId":50700000,"name":"安信基金管理有限责任公司"},"hotMetrics":{"fmp":{"stockId":7031911218580,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":0.07445452998920632,"fm_p_r_m3":-0.05582888278856235,"fm_p_r_m6":-0.1192872482848405,"fm_p_r_y1":-0.03272433402836328,"fm_cagr_p_r_fs":-0.053155607831353646,"fm_cagr_p_r_fs_m":0.054747370993691535,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.8876755070202809,"fm_p_r_fys_m":0.0067832848317113115,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.7677304964539007,"fm_p_r_m1_m":-0.07530159481811427,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.061488673139158574,"fm_p_r_m3_m":-0.04568360077076622,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.5749588138385503,"fm_p_r_m6_m":-0.043085873284234744,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.7721739130434783,"fm_p_r_y1_m":0.14243357257116585,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.8507751937984496,"fm_p_r_y3":0.05787819405136041,"fm_p_r_y3_m":0.25822005766890643,"fm_p_r_y3_r_c":387,"fm_p_r_y3_rp":0.8290155440414507,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.9376083188908145,"fm_p_r_y5_m":0.04351816444340506,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.8505747126436781,"fm_p_r_fys":-0.058642965770491995,"fm_p_r_y5":-0.24029730727375398},"fmi":{"stockId":7031911218580,"type":"fmi","fm_my":5.1,"fm_d":{"3000000000974":"本基金的基金经理","3000000011858":"本基金的基金经理"},"fm_wy":14,"fm_a_as":151463775.0959,"fm_a_mfn":3,"fm_as":151463775.0959,"fm_b_as":0,"fm_e_as":151463775.0959,"fm_h_as":0,"fm_i_as":0,"fm_mfn":2,"fm_msl":"company","fm_nb_as":151463775.0959,"fm_q_as":0,"fm_r_f_cagr":0.1024,"fm_r_fd":3000000023098,"fm_r_ftp":0.166}},"topTenManagedFundList":[{"_id":3000000000974,"stockCode":"000974","stockType":"fund","areaCode":"cn","followedNum":23,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-02-10T16:00:00.000Z","setUpScale":1492700000,"market":"a","tickerId":974,"name":"安信消费医药主题股票型证券投资基金","shortName":"安信消费医药股票(000974)","fundSecondLevel":"company","__csrcFundId":2442,"fundStatus":"normal","lastUpdated":"2026-04-30T17:43:38.591Z","masterFundFlag":1,"inceptionDate":"2015-03-18T16:00:00.000Z","fundCollectionId":4000050700000,"currency":"CNY","memoNum":0,"pinyin":"axxfyyztgpxzqtzjj","hotMetrics":{"stockId":3000000000974,"type":"f_as","f_tas":141243881.4524,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026619,"__csrcFundId":16514,"stockCode":"026619","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26619,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"安信消费睿选股票发起(026619)","lastUpdated":"2026-05-01T05:16:14.398Z","name":"安信消费睿选股票型发起式证券投资基金","pinyin":"axxfrxgpxfqszqtzjj","fundCollectionId":4000050700000,"setUpAssetScale":10169622.2,"setUpDate":"2026-02-09T16:00:00.000Z","setUpShares":10169622.2,"inceptionDate":"2026-02-12T16:00:00.000Z","hotMetrics":{"stockId":3000000026619,"type":"f_as","f_tas":9052480.944,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023098,"name":"安信消费医药主题股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023098","tickerId":23098,"shortName":"安信消费医药股票C","currency":"CNY","__csrcFundId":2442,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-06T07:57:47.561Z","inceptionDate":"2024-12-26T16:00:00.000Z","pinyin":"axxfyyztgpxzqtzjj","fundCollectionId":4000050700000,"followedNum":2,"hotMetrics":{"stockId":3000000023098,"type":"f_as","f_tas":1051215.822,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026620,"name":"安信消费睿选股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026620","tickerId":26620,"shortName":"安信消费睿选股票发起C","currency":"CNY","__csrcFundId":16514,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-02-23T07:53:52.217Z","inceptionDate":"2026-02-12T16:00:00.000Z","pinyin":"axxfrxgpxfqszqtzjj","fundCollectionId":4000050700000,"hotMetrics":{"stockId":3000000026620,"type":"f_as","f_tas":116196.8775,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49085,"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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7031911218580,"netValue":0.7551155200338511},{"date":"2026-07-22T16:00:00.000Z","stockId":7031911218580,"netValue":0.7777018034702361},{"stockId":7031911218580,"date":"2026-07-21T16:00:00.000Z","netValue":0.7752903189627999},{"stockId":7031911218580,"date":"2026-07-20T16:00:00.000Z","netValue":0.7754693175786609},{"stockId":7031911218580,"date":"2026-07-19T16:00:00.000Z","netValue":0.771810683551123},{"stockId":7031911218580,"date":"2026-07-16T16:00:00.000Z","netValue":0.7490884694499349},{"stockId":7031911218580,"date":"2026-07-15T16:00:00.000Z","netValue":0.781310210295364},{"date":"2026-07-14T16:00:00.000Z","stockId":7031911218580,"netValue":0.7901793140944163},{"date":"2026-07-13T16:00:00.000Z","stockId":7031911218580,"netValue":0.7586550033220303},{"date":"2026-07-12T16:00:00.000Z","stockId":7031911218580,"netValue":0.7401589323643334},{"date":"2026-07-09T16:00:00.000Z","stockId":7031911218580,"netValue":0.7490128692441413},{"date":"2026-07-08T16:00:00.000Z","stockId":7031911218580,"netValue":0.742417889272561},{"stockId":7031911218580,"date":"2026-07-07T16:00:00.000Z","netValue":0.7366590956880495},{"stockId":7031911218580,"date":"2026-07-06T16:00:00.000Z","netValue":0.7494934485147973},{"stockId":7031911218580,"date":"2026-07-05T16:00:00.000Z","netValue":0.7752774321956637},{"stockId":7031911218580,"date":"2026-07-02T16:00:00.000Z","netValue":0.7608666322626431},{"stockId":7031911218580,"date":"2026-07-01T16:00:00.000Z","netValue":0.7387255163900812},{"stockId":7031911218580,"date":"2026-06-30T16:00:00.000Z","netValue":0.7311847979167546},{"stockId":7031911218580,"date":"2026-06-29T16:00:00.000Z","netValue":0.7084203562020508},{"date":"2026-06-28T16:00:00.000Z","stockId":7031911218580,"netValue":0.7141421333004574},{"stockId":7031911218580,"date":"2026-06-25T16:00:00.000Z","netValue":0.6785519367597828},{"date":"2026-06-24T16:00:00.000Z","stockId":7031911218580,"netValue":0.7001561803511074},{"stockId":7031911218580,"date":"2026-06-23T16:00:00.000Z","netValue":0.7027896471723534},{"stockId":7031911218580,"date":"2026-06-22T16:00:00.000Z","netValue":0.6945484815554199},{"date":"2026-06-21T16:00:00.000Z","stockId":7031911218580,"netValue":0.7042023135593833},{"date":"2026-06-17T16:00:00.000Z","stockId":7031911218580,"netValue":0.6958599589553598},{"date":"2026-06-16T16:00:00.000Z","stockId":7031911218580,"netValue":0.6957126719656428},{"stockId":7031911218580,"date":"2026-06-15T16:00:00.000Z","netValue":0.696512026755129},{"stockId":7031911218580,"date":"2026-06-14T16:00:00.000Z","netValue":0.7062112904130889},{"date":"2026-06-11T16:00:00.000Z","stockId":7031911218580,"netValue":0.6998442944543434},{"date":"2026-06-10T16:00:00.000Z","stockId":7031911218580,"netValue":0.6784535915706669},{"date":"2026-06-09T16:00:00.000Z","stockId":7031911218580,"netValue":0.6793893970393925},{"stockId":7031911218580,"date":"2026-06-08T16:00:00.000Z","netValue":0.6827657459249358},{"stockId":7031911218580,"date":"2026-06-07T16:00:00.000Z","netValue":0.6778306077880442},{"stockId":7031911218580,"date":"2026-06-04T16:00:00.000Z","netValue":0.6976554726360243},{"date":"2026-06-03T16:00:00.000Z","stockId":7031911218580,"netValue":0.7033649826397627},{"date":"2026-06-02T16:00:00.000Z","stockId":7031911218580,"netValue":0.7132603506438483},{"date":"2026-06-01T16:00:00.000Z","stockId":7031911218580,"netValue":0.7185836610584777},{"stockId":7031911218580,"date":"2026-05-31T16:00:00.000Z","netValue":0.7322109275709534},{"stockId":7031911218580,"date":"2026-05-28T16:00:00.000Z","netValue":0.7408842065712327},{"stockId":7031911218580,"date":"2026-05-27T16:00:00.000Z","netValue":0.7345937900095142},{"stockId":7031911218580,"date":"2026-05-26T16:00:00.000Z","netValue":0.7495314942407234},{"stockId":7031911218580,"date":"2026-05-25T16:00:00.000Z","netValue":0.7567515827238337},{"date":"2026-05-24T16:00:00.000Z","stockId":7031911218580,"netValue":0.7570046860630572},{"stockId":7031911218580,"date":"2026-05-21T16:00:00.000Z","netValue":0.7653738874706854},{"stockId":7031911218580,"date":"2026-05-20T16:00:00.000Z","netValue":0.7689170724768178},{"stockId":7031911218580,"date":"2026-05-19T16:00:00.000Z","netValue":0.7684823200562129},{"date":"2026-05-18T16:00:00.000Z","stockId":7031911218580,"netValue":0.7652318941920152},{"stockId":7031911218580,"date":"2026-05-17T16:00:00.000Z","netValue":0.765745989491098},{"stockId":7031911218580,"date":"2026-05-14T16:00:00.000Z","netValue":0.7815981793503306},{"date":"2026-05-13T16:00:00.000Z","stockId":7031911218580,"netValue":0.7921142497958276},{"date":"2026-05-12T16:00:00.000Z","stockId":7031911218580,"netValue":0.8088180416310355},{"stockId":7031911218580,"date":"2026-05-11T16:00:00.000Z","netValue":0.8127566965876379},{"date":"2026-05-10T16:00:00.000Z","stockId":7031911218580,"netValue":0.8102134736353417},{"date":"2026-05-07T16:00:00.000Z","stockId":7031911218580,"netValue":0.8019767021289688},{"stockId":7031911218580,"date":"2026-05-06T16:00:00.000Z","netValue":0.8074239472397852},{"stockId":7031911218580,"date":"2026-05-05T16:00:00.000Z","netValue":0.8045771729627474},{"date":"2026-04-29T16:00:00.000Z","stockId":7031911218580,"netValue":0.798774362592555},{"stockId":7031911218580,"date":"2026-04-28T16:00:00.000Z","netValue":0.801316810388558},{"stockId":7031911218580,"date":"2026-04-27T16:00:00.000Z","netValue":0.7900072854490532},{"stockId":7031911218580,"date":"2026-04-26T16:00:00.000Z","netValue":0.8019346092677978},{"stockId":7031911218580,"date":"2026-04-23T16:00:00.000Z","netValue":0.7997655364252692},{"date":"2026-04-22T16:00:00.000Z","stockId":7031911218580,"netValue":0.8007402823046101},{"stockId":7031911218580,"date":"2026-04-21T16:00:00.000Z","netValue":0.8085864757478418},{"date":"2026-04-20T16:00:00.000Z","stockId":7031911218580,"netValue":0.7992755088118118},{"date":"2026-04-19T16:00:00.000Z","stockId":7031911218580,"netValue":0.806442494635616},{"stockId":7031911218580,"date":"2026-04-16T16:00:00.000Z","netValue":0.8070820308158042},{"date":"2026-04-15T16:00:00.000Z","stockId":7031911218580,"netValue":0.8158122000015179},{"stockId":7031911218580,"date":"2026-04-14T16:00:00.000Z","netValue":0.8050839549525697},{"date":"2026-04-13T16:00:00.000Z","stockId":7031911218580,"netValue":0.7967231243058175},{"date":"2026-04-12T16:00:00.000Z","stockId":7031911218580,"netValue":0.7976376255703691},{"date":"2026-04-09T16:00:00.000Z","stockId":7031911218580,"netValue":0.8001890948393493},{"date":"2026-04-08T16:00:00.000Z","stockId":7031911218580,"netValue":0.7969700053340366},{"date":"2026-04-07T16:00:00.000Z","stockId":7031911218580,"netValue":0.8075828193390127},{"stockId":7031911218580,"date":"2026-04-06T16:00:00.000Z","netValue":0.7900603002530058},{"stockId":7031911218580,"date":"2026-04-02T16:00:00.000Z","netValue":0.7866320245743207},{"stockId":7031911218580,"date":"2026-04-01T16:00:00.000Z","netValue":0.7971223633106023},{"date":"2026-03-31T16:00:00.000Z","stockId":7031911218580,"netValue":0.7980606859428913},{"date":"2026-03-30T16:00:00.000Z","stockId":7031911218580,"netValue":0.7619123157054521},{"stockId":7031911218580,"date":"2026-03-29T16:00:00.000Z","netValue":0.7715924835832353},{"stockId":7031911218580,"date":"2026-03-26T16:00:00.000Z","netValue":0.7734286473297746},{"stockId":7031911218580,"date":"2026-03-25T16:00:00.000Z","netValue":0.746191786344236},{"stockId":7031911218580,"date":"2026-03-24T16:00:00.000Z","netValue":0.7561217277882486},{"stockId":7031911218580,"date":"2026-03-23T16:00:00.000Z","netValue":0.751165294447257},{"stockId":7031911218580,"date":"2026-03-22T16:00:00.000Z","netValue":0.7271354990866167},{"date":"2026-03-19T16:00:00.000Z","stockId":7031911218580,"netValue":0.7549228102945006},{"date":"2026-03-18T16:00:00.000Z","stockId":7031911218580,"netValue":0.763487839343792},{"stockId":7031911218580,"date":"2026-03-17T16:00:00.000Z","netValue":0.7817732953038448},{"date":"2026-03-16T16:00:00.000Z","stockId":7031911218580,"netValue":0.7760905150163515},{"stockId":7031911218580,"date":"2026-03-15T16:00:00.000Z","netValue":0.7837793455418518},{"stockId":7031911218580,"date":"2026-03-12T16:00:00.000Z","netValue":0.7787922212634736},{"stockId":7031911218580,"date":"2026-03-11T16:00:00.000Z","netValue":0.7852769895050928},{"date":"2026-03-10T16:00:00.000Z","stockId":7031911218580,"netValue":0.7909168271220112},{"stockId":7031911218580,"date":"2026-03-09T16:00:00.000Z","netValue":0.7942674003639186},{"stockId":7031911218580,"date":"2026-03-08T16:00:00.000Z","netValue":0.778771897868443},{"date":"2026-03-05T16:00:00.000Z","stockId":7031911218580,"netValue":0.7908934656127413},{"date":"2026-03-04T16:00:00.000Z","stockId":7031911218580,"netValue":0.7749628359738193},{"stockId":7031911218580,"date":"2026-03-03T16:00:00.000Z","netValue":0.7709048294915317},{"date":"2026-03-02T16:00:00.000Z","stockId":7031911218580,"netValue":0.7818360171230964},{"date":"2026-03-01T16:00:00.000Z","stockId":7031911218580,"netValue":0.8006306128088895},{"date":"2026-02-26T16:00:00.000Z","stockId":7031911218580,"netValue":0.8109484926586364},{"date":"2026-02-25T16:00:00.000Z","stockId":7031911218580,"netValue":0.8062804182447814},{"date":"2026-02-24T16:00:00.000Z","stockId":7031911218580,"netValue":0.8157056017704117},{"date":"2026-02-23T16:00:00.000Z","stockId":7031911218580,"netValue":0.8112998411368265},{"stockId":7031911218580,"date":"2026-02-12T16:00:00.000Z","netValue":0.8163752126326598},{"date":"2026-02-11T16:00:00.000Z","stockId":7031911218580,"netValue":0.8277749343838207},{"date":"2026-02-10T16:00:00.000Z","stockId":7031911218580,"netValue":0.8306542927149995},{"stockId":7031911218580,"date":"2026-02-09T16:00:00.000Z","netValue":0.8335336510461784},{"date":"2026-02-08T16:00:00.000Z","stockId":7031911218580,"netValue":0.8304194297990226},{"date":"2026-02-05T16:00:00.000Z","stockId":7031911218580,"netValue":0.821957828793963},{"date":"2026-02-04T16:00:00.000Z","stockId":7031911218580,"netValue":0.8181970342389536},{"date":"2026-02-03T16:00:00.000Z","stockId":7031911218580,"netValue":0.8238380393277566},{"date":"2026-02-02T16:00:00.000Z","stockId":7031911218580,"netValue":0.8210763925701324},{"date":"2026-02-01T16:00:00.000Z","stockId":7031911218580,"netValue":0.8043294778047791},{"date":"2026-01-29T16:00:00.000Z","stockId":7031911218580,"netValue":0.8425832496878805},{"stockId":7031911218580,"date":"2026-01-28T16:00:00.000Z","netValue":0.8597418748451104},{"stockId":7031911218580,"date":"2026-01-27T16:00:00.000Z","netValue":0.8689673872441558},{"date":"2026-01-26T16:00:00.000Z","stockId":7031911218580,"netValue":0.8613870357192157},{"stockId":7031911218580,"date":"2026-01-25T16:00:00.000Z","netValue":0.8607995983137066},{"date":"2026-01-22T16:00:00.000Z","stockId":7031911218580,"netValue":0.8573913782482292},{"stockId":7031911218580,"date":"2026-01-21T16:00:00.000Z","netValue":0.8456390820075359},{"stockId":7031911218580,"date":"2026-01-20T16:00:00.000Z","netValue":0.8546297314906054},{"date":"2026-01-19T16:00:00.000Z","stockId":7031911218580,"netValue":0.8540421073413851},{"stockId":7031911218580,"date":"2026-01-18T16:00:00.000Z","netValue":0.8541596321712291},{"date":"2026-01-15T16:00:00.000Z","stockId":7031911218580,"netValue":0.8497526377957886},{"date":"2026-01-14T16:00:00.000Z","stockId":7031911218580,"netValue":0.850575311604697},{"stockId":7031911218580,"date":"2026-01-13T16:00:00.000Z","netValue":0.8631502816542981},{"date":"2026-01-12T16:00:00.000Z","stockId":7031911218580,"netValue":0.8623276078453898},{"date":"2026-01-11T16:00:00.000Z","stockId":7031911218580,"netValue":0.8592721490131559},{"stockId":7031911218580,"date":"2026-01-08T16:00:00.000Z","netValue":0.8595073854165551},{"date":"2026-01-07T16:00:00.000Z","stockId":7031911218580,"netValue":0.844111517518499},{"date":"2026-01-06T16:00:00.000Z","stockId":7031911218580,"netValue":0.8398808935681698},{"date":"2026-01-05T16:00:00.000Z","stockId":7031911218580,"netValue":0.8303028498517218},{"date":"2026-01-04T16:00:00.000Z","stockId":7031911218580,"netValue":0.8265420271590669},{"date":"2025-12-30T16:00:00.000Z","stockId":7031911218580,"netValue":0.8021563472481046},{"date":"2025-12-29T16:00:00.000Z","stockId":7031911218580,"netValue":0.8015687187023774},{"date":"2025-12-28T16:00:00.000Z","stockId":7031911218580,"netValue":0.8114408782705964},{"date":"2025-12-25T16:00:00.000Z","stockId":7031911218580,"netValue":0.8135563410352149},{"date":"2025-12-24T16:00:00.000Z","stockId":7031911218580,"netValue":0.8164354193303713},{"date":"2025-12-23T16:00:00.000Z","stockId":7031911218580,"netValue":0.8152017009632516},{"date":"2025-12-22T16:00:00.000Z","stockId":7031911218580,"netValue":0.814026443871797},{"date":"2025-12-21T16:00:00.000Z","stockId":7031911218580,"netValue":0.8090906656665948},{"date":"2025-12-18T16:00:00.000Z","stockId":7031911218580,"netValue":0.80597623437424},{"date":"2025-12-17T16:00:00.000Z","stockId":7031911218580,"netValue":0.7883479811602349},{"date":"2025-12-16T16:00:00.000Z","stockId":7031911218580,"netValue":0.7916971622919732},{"date":"2025-12-15T16:00:00.000Z","stockId":7031911218580,"netValue":0.7770067502276975},{"date":"2025-12-14T16:00:00.000Z","stockId":7031911218580,"netValue":0.7911685981797262},{"date":"2025-12-11T16:00:00.000Z","stockId":7031911218580,"netValue":0.8115590071375572},{"date":"2025-12-10T16:00:00.000Z","stockId":7031911218580,"netValue":0.8082095244269115},{"date":"2025-12-09T16:00:00.000Z","stockId":7031911218580,"netValue":0.8160837469396579},{"date":"2025-12-08T16:00:00.000Z","stockId":7031911218580,"netValue":0.8055654975500461},{"date":"2025-12-07T16:00:00.000Z","stockId":7031911218580,"netValue":0.811030141446403},{"date":"2025-12-04T16:00:00.000Z","stockId":7031911218580,"netValue":0.8079160117329555},{"date":"2025-12-03T16:00:00.000Z","stockId":7031911218580,"netValue":0.8043905420374988},{"date":"2025-12-02T16:00:00.000Z","stockId":7031911218580,"netValue":0.8035678620734806},{"date":"2025-12-01T16:00:00.000Z","stockId":7031911218580,"netValue":0.8096788973701374},{"date":"2025-11-30T16:00:00.000Z","stockId":7031911218580,"netValue":0.8223129111032752},{"date":"2025-11-27T16:00:00.000Z","stockId":7031911218580,"netValue":0.8186699156986732},{"date":"2025-11-26T16:00:00.000Z","stockId":7031911218580,"netValue":0.8123238289837255},{"date":"2025-11-25T16:00:00.000Z","stockId":7031911218580,"netValue":0.814262701605718},{"date":"2025-11-24T16:00:00.000Z","stockId":7031911218580,"netValue":0.8074465120541886},{"date":"2025-11-23T16:00:00.000Z","stockId":7031911218580,"netValue":0.7938138313722217},{"date":"2025-11-20T16:00:00.000Z","stockId":7031911218580,"netValue":0.7802399135448279},{"date":"2025-11-19T16:00:00.000Z","stockId":7031911218580,"netValue":0.8037447537950135},{"date":"2025-11-18T16:00:00.000Z","stockId":7031911218580,"netValue":0.8046849594681774},{"date":"2025-11-17T16:00:00.000Z","stockId":7031911218580,"netValue":0.8049787737410411},{"date":"2025-11-16T16:00:00.000Z","stockId":7031911218580,"netValue":0.814498356181824},{"date":"2025-11-13T16:00:00.000Z","stockId":7031911218580,"netValue":0.8306581411893258},{"date":"2025-11-12T16:00:00.000Z","stockId":7031911218580,"netValue":0.8420578333975285},{"date":"2025-11-11T16:00:00.000Z","stockId":7031911218580,"netValue":0.8147921704546879},{"date":"2025-11-10T16:00:00.000Z","stockId":7031911218580,"netValue":0.8110316493409402},{"date":"2025-11-09T16:00:00.000Z","stockId":7031911218580,"netValue":0.8155560875641332},{"date":"2025-11-06T16:00:00.000Z","stockId":7031911218580,"netValue":0.8022762855885104},{"date":"2025-11-05T16:00:00.000Z","stockId":7031911218580,"netValue":0.8117368035958131},{"date":"2025-11-04T16:00:00.000Z","stockId":7031911218580,"netValue":0.8112079379046585},{"date":"2025-11-03T16:00:00.000Z","stockId":7031911218580,"netValue":0.812441957850686},{"date":"2025-11-02T16:00:00.000Z","stockId":7031911218580,"netValue":0.8354769968431972},{"date":"2025-10-30T16:00:00.000Z","stockId":7031911218580,"netValue":0.8421171994099161},{"date":"2025-10-29T16:00:00.000Z","stockId":7031911218580,"netValue":0.8229608103981128},{"date":"2025-10-28T16:00:00.000Z","stockId":7031911218580,"netValue":0.8368285424983702},{"date":"2025-10-27T16:00:00.000Z","stockId":7031911218580,"netValue":0.8329501940965699},{"date":"2025-10-26T16:00:00.000Z","stockId":7031911218580,"netValue":0.8400604994998707},{"date":"2025-10-23T16:00:00.000Z","stockId":7031911218580,"netValue":0.8318930658720756},{"date":"2025-10-22T16:00:00.000Z","stockId":7031911218580,"netValue":0.8268394603788206},{"date":"2025-10-21T16:00:00.000Z","stockId":7031911218580,"netValue":0.8357126514193031},{"date":"2025-10-20T16:00:00.000Z","stockId":7031911218580,"netValue":0.8518721348478976},{"date":"2025-10-19T16:00:00.000Z","stockId":7031911218580,"netValue":0.8428229568226039},{"date":"2025-10-16T16:00:00.000Z","stockId":7031911218580,"netValue":0.8459961509695314},{"date":"2025-10-15T16:00:00.000Z","stockId":7031911218580,"netValue":0.8679144647665405},{"date":"2025-10-14T16:00:00.000Z","stockId":7031911218580,"netValue":0.8596878960849785},{"date":"2025-10-13T16:00:00.000Z","stockId":7031911218580,"netValue":0.8402965240279598},{"date":"2025-10-12T16:00:00.000Z","stockId":7031911218580,"netValue":0.8583951132843783},{"date":"2025-10-09T16:00:00.000Z","stockId":7031911218580,"netValue":0.8689130727427058},{"date":"2025-10-08T16:00:00.000Z","stockId":7031911218580,"netValue":0.8857197403570786},{"date":"2025-09-29T16:00:00.000Z","stockId":7031911218580,"netValue":0.8820193702035007},{"date":"2025-09-28T16:00:00.000Z","stockId":7031911218580,"netValue":0.8665055231748487},{"date":"2025-09-25T16:00:00.000Z","stockId":7031911218580,"netValue":0.8620999781563323},{"date":"2025-09-24T16:00:00.000Z","stockId":7031911218580,"netValue":0.874144018601343},{"date":"2025-09-23T16:00:00.000Z","stockId":7031911218580,"netValue":0.8730274917318568},{"date":"2025-09-22T16:00:00.000Z","stockId":7031911218580,"netValue":0.8642137048637978},{"date":"2025-09-21T16:00:00.000Z","stockId":7031911218580,"netValue":0.8702076912157771},{"date":"2025-09-18T16:00:00.000Z","stockId":7031911218580,"netValue":0.8646847203840988},{"date":"2025-09-17T16:00:00.000Z","stockId":7031911218580,"netValue":0.8694446507224352},{"date":"2025-09-16T16:00:00.000Z","stockId":7031911218580,"netValue":0.8760253838515214},{"date":"2025-09-15T16:00:00.000Z","stockId":7031911218580,"netValue":0.8793170988315773},{"date":"2025-09-14T16:00:00.000Z","stockId":7031911218580,"netValue":0.8737344644841457},{"date":"2025-09-11T16:00:00.000Z","stockId":7031911218580,"netValue":0.8741458164886934},{"date":"2025-09-10T16:00:00.000Z","stockId":7031911218580,"netValue":0.8706796056797532},{"date":"2025-09-09T16:00:00.000Z","stockId":7031911218580,"netValue":0.8723250136979435},{"date":"2025-09-08T16:00:00.000Z","stockId":7031911218580,"netValue":0.8787891166265487},{"date":"2025-09-07T16:00:00.000Z","stockId":7031911218580,"netValue":0.8837832063095227},{"date":"2025-09-04T16:00:00.000Z","stockId":7031911218580,"netValue":0.878612822910314},{"date":"2025-09-03T16:00:00.000Z","stockId":7031911218580,"netValue":0.8473518684520478},{"date":"2025-09-02T16:00:00.000Z","stockId":7031911218580,"netValue":0.8670958657266566},{"date":"2025-09-01T16:00:00.000Z","stockId":7031911218580,"netValue":0.8689763320331598},{"date":"2025-08-31T16:00:00.000Z","stockId":7031911218580,"netValue":0.8715032086325236},{"date":"2025-08-28T16:00:00.000Z","stockId":7031911218580,"netValue":0.8566954354124857},{"date":"2025-08-27T16:00:00.000Z","stockId":7031911218580,"netValue":0.8277262992652703},{"date":"2025-08-26T16:00:00.000Z","stockId":7031911218580,"netValue":0.8291366489951479},{"date":"2025-08-25T16:00:00.000Z","stockId":7031911218580,"netValue":0.8461196103257552},{"date":"2025-08-24T16:00:00.000Z","stockId":7031911218580,"netValue":0.8549333971938142},{"date":"2025-08-21T16:00:00.000Z","stockId":7031911218580,"netValue":0.8321345411148126},{"date":"2025-08-20T16:00:00.000Z","stockId":7031911218580,"netValue":0.8306645278691814},{"date":"2025-08-19T16:00:00.000Z","stockId":7031911218580,"netValue":0.8319582473985779},{"date":"2025-08-18T16:00:00.000Z","stockId":7031911218580,"netValue":0.8290787833667448},{"date":"2025-08-17T16:00:00.000Z","stockId":7031911218580,"netValue":0.8228506376701282},{"date":"2025-08-14T16:00:00.000Z","stockId":7031911218580,"netValue":0.8041056381208489},{"date":"2025-08-13T16:00:00.000Z","stockId":7031911218580,"netValue":0.7929403694259857},{"date":"2025-08-12T16:00:00.000Z","stockId":7031911218580,"netValue":0.8080428644500899},{"date":"2025-08-11T16:00:00.000Z","stockId":7031911218580,"netValue":0.8009911158007028},{"date":"2025-08-10T16:00:00.000Z","stockId":7031911218580,"netValue":0.8061623981435867},{"date":"2025-08-07T16:00:00.000Z","stockId":7031911218580,"netValue":0.8030487747671161},{"date":"2025-08-06T16:00:00.000Z","stockId":7031911218580,"netValue":0.8009332501723},{"date":"2025-08-05T16:00:00.000Z","stockId":7031911218580,"netValue":0.7945875753315268},{"date":"2025-08-04T16:00:00.000Z","stockId":7031911218580,"netValue":0.7897688804211122},{"date":"2025-08-03T16:00:00.000Z","stockId":7031911218580,"netValue":0.7927658735971018},{"date":"2025-07-31T16:00:00.000Z","stockId":7031911218580,"netValue":0.7831881472920261},{"date":"2025-07-30T16:00:00.000Z","stockId":7031911218580,"netValue":0.7823066787108522},{"date":"2025-07-29T16:00:00.000Z","stockId":7031911218580,"netValue":0.7857150238913897},{"date":"2025-07-28T16:00:00.000Z","stockId":7031911218580,"netValue":0.7881234724029216},{"date":"2025-07-27T16:00:00.000Z","stockId":7031911218580,"netValue":0.773080640894571},{"date":"2025-07-24T16:00:00.000Z","stockId":7031911218580,"netValue":0.7743743604239671},{"date":"2025-07-23T16:00:00.000Z","stockId":7031911218580,"netValue":0.7806621696363374},{"date":"2025-07-22T16:00:00.000Z","stockId":7031911218580,"netValue":0.7763723558746267},{"date":"2025-07-21T16:00:00.000Z","stockId":7031911218580,"netValue":0.7792518199064601},{"date":"2025-07-20T16:00:00.000Z","stockId":7031911218580,"netValue":0.7759619028137547},{"date":"2025-07-17T16:00:00.000Z","stockId":7031911218580,"netValue":0.7694977998851498},{"date":"2025-07-16T16:00:00.000Z","stockId":7031911218580,"netValue":0.768793523963886},{"date":"2025-07-15T16:00:00.000Z","stockId":7031911218580,"netValue":0.7621531273190465},{"date":"2025-07-14T16:00:00.000Z","stockId":7031911218580,"netValue":0.759743779863839},{"date":"2025-07-13T16:00:00.000Z","stockId":7031911218580,"netValue":0.7695565644572279},{"date":"2025-07-10T16:00:00.000Z","stockId":7031911218580,"netValue":0.7676769970943997},{"date":"2025-07-09T16:00:00.000Z","stockId":7031911218580,"netValue":0.7624471018523502},{"date":"2025-07-08T16:00:00.000Z","stockId":7031911218580,"netValue":0.7602728757404872},{"date":"2025-07-07T16:00:00.000Z","stockId":7031911218580,"netValue":0.7637986904675087},{"date":"2025-07-06T16:00:00.000Z","stockId":7031911218580,"netValue":0.7580399294144659},{"date":"2025-07-03T16:00:00.000Z","stockId":7031911218580,"netValue":0.7580987349360838},{"date":"2025-07-02T16:00:00.000Z","stockId":7031911218580,"netValue":0.7644450820142787},{"date":"2025-07-01T16:00:00.000Z","stockId":7031911218580,"netValue":0.7567471463209254},{"date":"2025-06-30T16:00:00.000Z","stockId":7031911218580,"netValue":0.7662079680509247},{"date":"2025-06-29T16:00:00.000Z","stockId":7031911218580,"netValue":0.7542791485233511},{"date":"2025-06-26T16:00:00.000Z","stockId":7031911218580,"netValue":0.7380606396399393},{"date":"2025-06-25T16:00:00.000Z","stockId":7031911218580,"netValue":0.7364153219927999},{"date":"2025-06-24T16:00:00.000Z","stockId":7031911218580,"netValue":0.741233834505902},{"date":"2025-06-23T16:00:00.000Z","stockId":7031911218580,"netValue":0.740352434141309},{"date":"2025-06-22T16:00:00.000Z","stockId":7031911218580,"netValue":0.7354751161065889},{"date":"2025-06-19T16:00:00.000Z","stockId":7031911218580,"netValue":0.7266606859233595},{"date":"2025-06-18T16:00:00.000Z","stockId":7031911218580,"netValue":0.7296575921856575},{"date":"2025-06-17T16:00:00.000Z","stockId":7031911218580,"netValue":0.7444070720255945},{"date":"2025-06-16T16:00:00.000Z","stockId":7031911218580,"netValue":0.7536328422840411},{"date":"2025-06-15T16:00:00.000Z","stockId":7031911218580,"netValue":0.7607431492985127},{"date":"2025-06-12T16:00:00.000Z","stockId":7031911218580,"netValue":0.7664431474836676},{"date":"2025-06-11T16:00:00.000Z","stockId":7031911218580,"netValue":0.7745524232522386},{"date":"2025-06-10T16:00:00.000Z","stockId":7031911218580,"netValue":0.7593328404691961},{"date":"2025-06-09T16:00:00.000Z","stockId":7031911218580,"netValue":0.7554545338423052},{"date":"2025-06-08T16:00:00.000Z","stockId":7031911218580,"netValue":0.7477565981489517},{"date":"2025-06-05T16:00:00.000Z","stockId":7031911218580,"netValue":0.7394710337767161},{"date":"2025-06-04T16:00:00.000Z","stockId":7031911218580,"netValue":0.7437607657862847},{"date":"2025-06-03T16:00:00.000Z","stockId":7031911218580,"netValue":0.7560422051749172},{"date":"2025-06-02T16:00:00.000Z","stockId":7031911218580,"netValue":0.7395886021662227},{"date":"2025-05-29T16:00:00.000Z","stockId":7031911218580,"netValue":0.7230762789433698},{"date":"2025-05-28T16:00:00.000Z","stockId":7031911218580,"netValue":0.7238401962259164},{"date":"2025-05-27T16:00:00.000Z","stockId":7031911218580,"netValue":0.7181990035623798},{"date":"2025-05-26T16:00:00.000Z","stockId":7031911218580,"netValue":0.7177289006192742},{"date":"2025-05-25T16:00:00.000Z","stockId":7031911218580,"netValue":0.71590725171474},{"date":"2025-05-22T16:00:00.000Z","stockId":7031911218580,"netValue":0.714379417149647},{"date":"2025-05-21T16:00:00.000Z","stockId":7031911218580,"netValue":0.7162011087079109},{"date":"2025-05-20T16:00:00.000Z","stockId":7031911218580,"netValue":0.7264846105883452},{"date":"2025-05-19T16:00:00.000Z","stockId":7031911218580,"netValue":0.72078456974946},{"date":"2025-05-18T16:00:00.000Z","stockId":7031911218580,"netValue":0.7090908016934395},{"date":"2025-05-15T16:00:00.000Z","stockId":7031911218580,"netValue":0.7086206987503337},{"date":"2025-05-14T16:00:00.000Z","stockId":7031911218580,"netValue":0.7063289469026942},{"date":"2025-05-13T16:00:00.000Z","stockId":7031911218580,"netValue":0.7116764105342499},{"date":"2025-05-12T16:00:00.000Z","stockId":7031911218580,"netValue":0.7102073388370451},{"date":"2025-05-11T16:00:00.000Z","stockId":7031911218580,"netValue":0.7017455285148749},{"date":"2025-05-08T16:00:00.000Z","stockId":7031911218580,"netValue":0.6972795505553723},{"date":"2025-05-07T16:00:00.000Z","stockId":7031911218580,"netValue":0.6985135707810242},{"date":"2025-05-06T16:00:00.000Z","stockId":7031911218580,"netValue":0.6992187251956826},{"date":"2025-05-05T16:00:00.000Z","stockId":7031911218580,"netValue":0.7015691972574802},{"date":"2025-04-29T16:00:00.000Z","stockId":7031911218580,"netValue":0.6891115545726433},{"date":"2025-04-28T16:00:00.000Z","stockId":7031911218580,"netValue":0.6887002144974258},{"date":"2025-04-27T16:00:00.000Z","stockId":7031911218580,"netValue":0.6806497442504732},{"date":"2025-04-24T16:00:00.000Z","stockId":7031911218580,"netValue":0.6812373729293549},{"date":"2025-04-23T16:00:00.000Z","stockId":7031911218580,"netValue":0.6820012902119016},{"date":"2025-04-22T16:00:00.000Z","stockId":7031911218580,"netValue":0.6772414979129576},{"date":"2025-04-21T16:00:00.000Z","stockId":7031911218580,"netValue":0.680884795722026},{"date":"2025-04-20T16:00:00.000Z","stockId":7031911218580,"netValue":0.6783579924028333},{"date":"2025-04-17T16:00:00.000Z","stockId":7031911218580,"netValue":0.6611992776332105},{"date":"2025-04-16T16:00:00.000Z","stockId":7031911218580,"netValue":0.664960101178055},{"date":"2025-04-15T16:00:00.000Z","stockId":7031911218580,"netValue":0.6653714412532724},{"date":"2025-04-14T16:00:00.000Z","stockId":7031911218580,"netValue":0.6703075221558806},{"date":"2025-04-13T16:00:00.000Z","stockId":7031911218580,"netValue":0.6703662850237687},{"date":"2025-04-10T16:00:00.000Z","stockId":7031911218580,"netValue":0.6644900408886792},{"date":"2025-04-09T16:00:00.000Z","stockId":7031911218580,"netValue":0.6624334169709649},{"date":"2025-04-08T16:00:00.000Z","stockId":7031911218580,"netValue":0.6506807669349535},{"date":"2025-04-07T16:00:00.000Z","stockId":7031911218580,"netValue":0.6474488839299535},{"date":"2025-04-06T16:00:00.000Z","stockId":7031911218580,"netValue":0.6335220948190606},{"date":"2025-04-02T16:00:00.000Z","stockId":7031911218580,"netValue":0.6941653375684037},{"date":"2025-04-01T16:00:00.000Z","stockId":7031911218580,"netValue":0.6968096650656398},{"date":"2025-03-31T16:00:00.000Z","stockId":7031911218580,"netValue":0.6935189464024125},{"date":"2025-03-30T16:00:00.000Z","stockId":7031911218580,"netValue":0.6738921612768678},{"date":"2025-03-27T16:00:00.000Z","stockId":7031911218580,"netValue":0.6804148357700506},{"date":"2025-03-26T16:00:00.000Z","stockId":7031911218580,"netValue":0.6792983419378844},{"date":"2025-03-25T16:00:00.000Z","stockId":7031911218580,"netValue":0.6641962937870016},{"date":"2025-03-24T16:00:00.000Z","stockId":7031911218580,"netValue":0.662315884309576},{"date":"2025-03-23T16:00:00.000Z","stockId":7031911218580,"netValue":0.6640200064744616},{"date":"2025-03-20T16:00:00.000Z","stockId":7031911218580,"netValue":0.6655478389522559},{"date":"2025-03-19T16:00:00.000Z","stockId":7031911218580,"netValue":0.6805323626238702},{"date":"2025-03-18T16:00:00.000Z","stockId":7031911218580,"netValue":0.6833529786209226},{"date":"2025-03-17T16:00:00.000Z","stockId":7031911218580,"netValue":0.6835292671207381},{"date":"2025-03-16T16:00:00.000Z","stockId":7031911218580,"netValue":0.6789457661255286},{"date":"2025-03-13T16:00:00.000Z","stockId":7031911218580,"netValue":0.6831766913083824},{"date":"2025-03-12T16:00:00.000Z","stockId":7031911218580,"netValue":0.6683096933033114},{"date":"2025-03-11T16:00:00.000Z","stockId":7031911218580,"netValue":0.6741272149845071},{"date":"2025-03-10T16:00:00.000Z","stockId":7031911218580,"netValue":0.6730107211523406},{"date":"2025-03-09T16:00:00.000Z","stockId":7031911218580,"netValue":0.667839591824412},{"date":"2025-03-06T16:00:00.000Z","stockId":7031911218580,"netValue":0.6627272265170308},{"date":"2025-03-05T16:00:00.000Z","stockId":7031911218580,"netValue":0.6663705221798896},{"date":"2025-03-04T16:00:00.000Z","stockId":7031911218580,"netValue":0.6620808353510398},{"date":"2025-03-03T16:00:00.000Z","stockId":7031911218580,"netValue":0.6621983610175834},{"date":"2025-03-02T16:00:00.000Z","stockId":7031911218580,"netValue":0.6623746483301235},{"date":"2025-02-27T16:00:00.000Z","stockId":7031911218580,"netValue":0.653971564359515},{"date":"2025-02-26T16:00:00.000Z","stockId":7031911218580,"netValue":0.6632560920164781},{"date":"2025-02-25T16:00:00.000Z","stockId":7031911218580,"netValue":0.6543829041924186},{"date":"2025-02-24T16:00:00.000Z","stockId":7031911218580,"netValue":0.6503870327172039},{"date":"2025-02-23T16:00:00.000Z","stockId":7031911218580,"netValue":0.6607880542063334},{"date":"2025-02-20T16:00:00.000Z","stockId":7031911218580,"netValue":0.6644313498691922},{"date":"2025-02-19T16:00:00.000Z","stockId":7031911218580,"netValue":0.6572035213767462},{"date":"2025-02-18T16:00:00.000Z","stockId":7031911218580,"netValue":0.6505633212170197},{"date":"2025-02-17T16:00:00.000Z","stockId":7031911218580,"netValue":0.6433942555578458},{"date":"2025-02-16T16:00:00.000Z","stockId":7031911218580,"netValue":0.6527963088813525},{"date":"2025-02-13T16:00:00.000Z","stockId":7031911218580,"netValue":0.6529138357351721},{"date":"2025-02-12T16:00:00.000Z","stockId":7031911218580,"netValue":0.6458035329092701},{"date":"2025-02-11T16:00:00.000Z","stockId":7031911218580,"netValue":0.649564354238673},{"date":"2025-02-10T16:00:00.000Z","stockId":7031911218580,"netValue":0.6474488922408839},{"date":"2025-02-09T16:00:00.000Z","stockId":7031911218580,"netValue":0.6524437330689971},{"date":"2025-02-06T16:00:00.000Z","stockId":7031911218580,"netValue":0.6383406542710125},{"date":"2025-02-05T16:00:00.000Z","stockId":7031911218580,"netValue":0.6256478822460699},{"date":"2025-02-04T16:00:00.000Z","stockId":7031911218580,"netValue":0.6190076821245516},{"date":"2025-01-26T16:00:00.000Z","stockId":7031911218580,"netValue":0.6211819069431019},{"date":"2025-01-23T16:00:00.000Z","stockId":7031911218580,"netValue":0.6235911830933873},{"date":"2025-01-22T16:00:00.000Z","stockId":7031911218580,"netValue":0.6216520096065723},{"date":"2025-01-21T16:00:00.000Z","stockId":7031911218580,"netValue":0.6232973689287183},{"date":"2025-01-20T16:00:00.000Z","stockId":7031911218580,"netValue":0.6281159212292893},{"date":"2025-01-19T16:00:00.000Z","stockId":7031911218580,"netValue":0.6261179849095403},{"date":"2025-01-16T16:00:00.000Z","stockId":7031911218580,"netValue":0.6202417016161613},{"date":"2025-01-15T16:00:00.000Z","stockId":7031911218580,"netValue":0.6153643864826567},{"date":"2025-01-14T16:00:00.000Z","stockId":7031911218580,"netValue":0.6154819121485243},{"date":"2025-01-13T16:00:00.000Z","stockId":7031911218580,"netValue":0.6189489192916178},{"date":"2025-01-12T16:00:00.000Z","stockId":7031911218580,"netValue":0.6002623384186725},{"date":"2025-01-09T16:00:00.000Z","stockId":7031911218580,"netValue":0.5996159472564008},{"date":"2025-01-08T16:00:00.000Z","stockId":7031911218580,"netValue":0.6073726412036611},{"date":"2025-01-07T16:00:00.000Z","stockId":7031911218580,"netValue":0.6091355261916748},{"date":"2025-01-06T16:00:00.000Z","stockId":7031911218580,"netValue":0.6097819173539466},{"date":"2025-01-05T16:00:00.000Z","stockId":7031911218580,"netValue":0.6107221226808871},{"date":"2025-01-02T16:00:00.000Z","stockId":7031911218580,"netValue":0.6158932519790608},{"date":"2025-01-01T16:00:00.000Z","stockId":7031911218580,"netValue":0.6254715937472687},{"date":"2024-12-30T16:00:00.000Z","stockId":7031911218580,"netValue":0.6374592116657619},{"date":"2024-12-29T16:00:00.000Z","stockId":7031911218580,"netValue":0.6449808542812872},{"date":"2024-12-26T16:00:00.000Z","stockId":7031911218580,"netValue":0.6433942577920748},{"date":"2024-12-25T16:00:00.000Z","stockId":7031911218580,"netValue":0.642219001133399},{"date":"2024-12-24T16:00:00.000Z","stockId":7031911218580,"netValue":0.64022106481365},{"date":"2024-12-23T16:00:00.000Z","stockId":7031911218580,"netValue":0.6446870401166181},{"date":"2024-12-22T16:00:00.000Z","stockId":7031911218580,"netValue":0.6348148841837413},{"date":"2024-12-19T16:00:00.000Z","stockId":7031911218580,"netValue":0.6399272506489811},{"date":"2024-12-18T16:00:00.000Z","stockId":7031911218580,"netValue":0.6361664293412186},{"date":"2024-12-17T16:00:00.000Z","stockId":7031911218580,"netValue":0.6393396223196433},{"date":"2024-12-16T16:00:00.000Z","stockId":7031911218580,"netValue":0.6413375586393921},{"date":"2024-12-15T16:00:00.000Z","stockId":7031911218580,"netValue":0.6519148685674744},{"date":"2024-12-12T16:00:00.000Z","stockId":7031911218580,"netValue":0.6595540368488673},{"date":"2024-12-11T16:00:00.000Z","stockId":7031911218580,"netValue":0.6731870140895068},{"date":"2024-12-10T16:00:00.000Z","stockId":7031911218580,"netValue":0.6620808386650202},{"date":"2024-12-09T16:00:00.000Z","stockId":7031911218580,"netValue":0.6584963058560591},{"date":"2024-12-08T16:00:00.000Z","stockId":7031911218580,"netValue":0.6500344579135933},{"date":"2024-12-05T16:00:00.000Z","stockId":7031911218580,"netValue":0.6543241447177599},{"date":"2024-12-04T16:00:00.000Z","stockId":7031911218580,"netValue":0.6468612649351685},{"date":"2024-12-03T16:00:00.000Z","stockId":7031911218580,"netValue":0.6495055924171891},{"date":"2024-12-02T16:00:00.000Z","stockId":7031911218580,"netValue":0.6556169270423032},{"date":"2024-12-01T16:00:00.000Z","stockId":7031911218580,"netValue":0.6550292987129653},{"date":"2024-11-28T16:00:00.000Z","stockId":7031911218580,"netValue":0.6439818861214128},{"date":"2024-11-27T16:00:00.000Z","stockId":7031911218580,"netValue":0.6261767477424741},{"date":"2024-11-26T16:00:00.000Z","stockId":7031911218580,"netValue":0.6330519991957275},{"date":"2024-11-25T16:00:00.000Z","stockId":7031911218580,"netValue":0.6197128361197571},{"date":"2024-11-24T16:00:00.000Z","stockId":7031911218580,"netValue":0.6180674767976111},{"date":"2024-11-21T16:00:00.000Z","stockId":7031911218580,"netValue":0.6160107776449283},{"date":"2024-11-20T16:00:00.000Z","stockId":7031911218580,"netValue":0.6368715833364241},{"date":"2024-11-19T16:00:00.000Z","stockId":7031911218580,"netValue":0.6431004436274058},{"date":"2024-11-18T16:00:00.000Z","stockId":7031911218580,"netValue":0.63463859568494},{"date":"2024-11-17T16:00:00.000Z","stockId":7031911218580,"netValue":0.6261767477424741},{"date":"2024-11-14T16:00:00.000Z","stockId":7031911218580,"netValue":0.6311715885418464},{"date":"2024-11-13T16:00:00.000Z","stockId":7031911218580,"netValue":0.6415726099711274},{"date":"2024-11-12T16:00:00.000Z","stockId":7031911218580,"netValue":0.6528550738944151},{"date":"2024-11-11T16:00:00.000Z","stockId":7031911218580,"netValue":0.6524437340638787},{"date":"2024-11-10T16:00:00.000Z","stockId":7031911218580,"netValue":0.6476251817633077},{"date":"2024-11-07T16:00:00.000Z","stockId":7031911218580,"netValue":0.64533343127889},{"date":"2024-11-06T16:00:00.000Z","stockId":7031911218580,"netValue":0.6500344579135933},{"date":"2024-11-05T16:00:00.000Z","stockId":7031911218580,"netValue":0.6314654027065153},{"date":"2024-11-04T16:00:00.000Z","stockId":7031911218580,"netValue":0.6378117886633646},{"date":"2024-11-03T16:00:00.000Z","stockId":7031911218580,"netValue":0.6287035495586273},{"date":"2024-10-31T16:00:00.000Z","stockId":7031911218580,"netValue":0.620594278613764},{"date":"2024-10-30T16:00:00.000Z","stockId":7031911218580,"netValue":0.6236499459263211},{"date":"2024-10-29T16:00:00.000Z","stockId":7031911218580,"netValue":0.6312303513747802},{"date":"2024-10-28T16:00:00.000Z","stockId":7031911218580,"netValue":0.6386932311573716},{"date":"2024-10-27T16:00:00.000Z","stockId":7031911218580,"netValue":0.6491530154195863},{"date":"2024-10-24T16:00:00.000Z","stockId":7031911218580,"netValue":0.6423365267992666},{"date":"2024-10-23T16:00:00.000Z","stockId":7031911218580,"netValue":0.6336396275250655},{"date":"2024-10-22T16:00:00.000Z","stockId":7031911218580,"netValue":0.6390458081549742},{"date":"2024-10-21T16:00:00.000Z","stockId":7031911218580,"netValue":0.6388107568232391},{"date":"2024-10-20T16:00:00.000Z","stockId":7031911218580,"netValue":0.6334633390262642},{"date":"2024-10-17T16:00:00.000Z","stockId":7031911218580,"netValue":0.6297025177185017},{"date":"2024-10-16T16:00:00.000Z","stockId":7031911218580,"netValue":0.6110746996784899},{"date":"2024-10-15T16:00:00.000Z","stockId":7031911218580,"netValue":0.6146004696545173},{"date":"2024-10-14T16:00:00.000Z","stockId":7031911218580,"netValue":0.6164808803083986},{"date":"2024-10-13T16:00:00.000Z","stockId":7031911218580,"netValue":0.6331107620286613},{"date":"2024-10-10T16:00:00.000Z","stockId":7031911218580,"netValue":0.6204767529478965},{"date":"2024-10-09T16:00:00.000Z","stockId":7031911218580,"netValue":0.6435117834579424},{"date":"2024-10-08T16:00:00.000Z","stockId":7031911218580,"netValue":0.636930346169358},{"date":"2024-10-07T16:00:00.000Z","stockId":7031911218580,"netValue":0.6981612180863677},{"date":"2024-09-29T16:00:00.000Z","stockId":7031911218580,"netValue":0.6586725943548605},{"date":"2024-09-26T16:00:00.000Z","stockId":7031911218580,"netValue":0.6005561525833413},{"date":"2024-09-25T16:00:00.000Z","stockId":7031911218580,"netValue":0.5721149414433866},{"date":"2024-09-24T16:00:00.000Z","stockId":7031911218580,"netValue":0.5486685711028041},{"date":"2024-09-23T16:00:00.000Z","stockId":7031911218580,"netValue":0.5450840382938429},{"date":"2024-09-22T16:00:00.000Z","stockId":7031911218580,"netValue":0.524281995435281},{"date":"2024-09-19T16:00:00.000Z","stockId":7031911218580,"netValue":0.5272201370819706},{"date":"2024-09-18T16:00:00.000Z","stockId":7031911218580,"netValue":0.5328613690436145},{"date":"2024-09-17T16:00:00.000Z","stockId":7031911218580,"netValue":0.5291593105687856},{"date":"2024-09-12T16:00:00.000Z","stockId":7031911218580,"netValue":0.5319211637166739},{"date":"2024-09-11T16:00:00.000Z","stockId":7031911218580,"netValue":0.5418520824824845},{"date":"2024-09-10T16:00:00.000Z","stockId":7031911218580,"netValue":0.5483159941052015},{"date":"2024-09-09T16:00:00.000Z","stockId":7031911218580,"netValue":0.5426747621435575},{"date":"2024-09-08T16:00:00.000Z","stockId":7031911218580,"netValue":0.5429098134752928},{"date":"2024-09-05T16:00:00.000Z","stockId":7031911218580,"netValue":0.5456716666231809},{"date":"2024-09-04T16:00:00.000Z","stockId":7031911218580,"netValue":0.5541922773985806},{"date":"2024-09-03T16:00:00.000Z","stockId":7031911218580,"netValue":0.5492561994321421},{"date":"2024-09-02T16:00:00.000Z","stockId":7031911218580,"netValue":0.5480809427734662},{"date":"2024-09-01T16:00:00.000Z","stockId":7031911218580,"netValue":0.5426747621435575},{"date":"2024-08-29T16:00:00.000Z","stockId":7031911218580,"netValue":0.5530757835728385},{"date":"2024-08-28T16:00:00.000Z","stockId":7031911218580,"netValue":0.5446726984633063},{"date":"2024-08-27T16:00:00.000Z","stockId":7031911218580,"netValue":0.5426747621435575},{"date":"2024-08-26T16:00:00.000Z","stockId":7031911218580,"netValue":0.5443201214657037},{"date":"2024-08-25T16:00:00.000Z","stockId":7031911218580,"netValue":0.5475520772770621},{"date":"2024-08-22T16:00:00.000Z","stockId":7031911218580,"netValue":0.5474933144441283},{"date":"2024-08-21T16:00:00.000Z","stockId":7031911218580,"netValue":0.5504902189237517},{"date":"2024-08-20T16:00:00.000Z","stockId":7031911218580,"netValue":0.552664443742302},{"date":"2024-08-19T16:00:00.000Z","stockId":7031911218580,"netValue":0.5534283605704412},{"date":"2024-08-18T16:00:00.000Z","stockId":7031911218580,"netValue":0.559951035026092},{"date":"2024-08-15T16:00:00.000Z","stockId":7031911218580,"netValue":0.5644757731619939},{"date":"2024-08-14T16:00:00.000Z","stockId":7031911218580,"netValue":0.5661798953170738},{"date":"2024-08-13T16:00:00.000Z","stockId":7031911218580,"netValue":0.5661211324841401},{"date":"2024-08-12T16:00:00.000Z","stockId":7031911218580,"netValue":0.5745242175936721},{"date":"2024-08-11T16:00:00.000Z","stockId":7031911218580,"netValue":0.5774623592403616},{"date":"2024-08-08T16:00:00.000Z","stockId":7031911218580,"netValue":0.5734077237679301},{"date":"2024-08-07T16:00:00.000Z","stockId":7031911218580,"netValue":0.5802242123882498},{"date":"2024-08-06T16:00:00.000Z","stockId":7031911218580,"netValue":0.5759345255840831},{"date":"2024-08-05T16:00:00.000Z","stockId":7031911218580,"netValue":0.5794602955601106},{"date":"2024-08-04T16:00:00.000Z","stockId":7031911218580,"netValue":0.5716448387799163},{"date":"2024-08-01T16:00:00.000Z","stockId":7031911218580,"netValue":0.5768747309110238},{"date":"2024-07-31T16:00:00.000Z","stockId":7031911218580,"netValue":0.5752881344218114},{"date":"2024-07-30T16:00:00.000Z","stockId":7031911218580,"netValue":0.5824572000397339},{"date":"2024-07-29T16:00:00.000Z","stockId":7031911218580,"netValue":0.55883454120035},{"date":"2024-07-28T16:00:00.000Z","stockId":7031911218580,"netValue":0.5612438173506353},{"date":"2024-07-25T16:00:00.000Z","stockId":7031911218580,"netValue":0.5689417484649619}]}