window.pageData = {"startDate":"2024-07-25T09:47:39.772Z","endDate":"2026-07-25T09:47:39.772Z","manager":{"_id":7262406216730,"name":"张晓峰","gender":"m","educationCode":"001002","resume":"张晓峰：男，理学硕士。历任兴证全球基金管理有限公司研究员、基金经理助理。现任兴全中证800六个月持有期指数增强型证券投资基金基金经理（2021年5月24日起至今）、兴证全球红利混合型证券投资基金基金经理（2024年6月18日起至今）。","tickerId":262406216730,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20802688","exchange":"fm","cnInfoCode":"db20802688","followedNum":0,"currency":"CNY","workingDate":"2021-05-23T16:00:00.000Z","fundCompanyId":4000050310000,"fundManagerSecondLevel":"company","pinyin":"zxf","fundCompany":{"_id":4000050310000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50310000","tickerId":50310000,"name":"兴证全球基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7262406216730,"type":"fmp","fm_p_r_d":"2026-07-22T16:00:00.000Z","fm_p_r_m1":0.007223682005051746,"fm_p_r_m3":-0.014620544082986742,"fm_p_r_m6":-0.04461610866061283,"fm_p_r_y1":0.04126308094921205,"fm_cagr_p_r_fs":0.04040087360255984,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.5600624024960998,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.5088652482269503,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.19579288025889968,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.2981878088962109,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.48869565217391303,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.7364341085271318,"fm_p_r_y3":0.25538328538968225,"fm_p_r_y3_m":0.23576817421831864,"fm_p_r_y3_r_c":387,"fm_p_r_y3_rp":0.4585492227979275,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.6429809358752167,"fm_p_r_y5_m":0.0401343004000384,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.210727969348659,"fm_p_r_fys":0.0021925225859791286,"fm_p_r_y5":0.21918152764878962},"fmi":{"stockId":7262406216730,"type":"fmi","fm_my":5.2,"fm_d":{"3000000010673":"兴全中证800六个月持有期指数增强型证券投资基金基金经理、兴全红利混合型证券投资基金基金经理","3000000021247":"兴全中证800六个月持有期指数增强型证券投资基金基金经理、兴全红利混合型证券投资基金基金经理"},"fm_wy":14,"fm_a_as":0,"fm_a_mfn":2,"fm_as":1262885794.3578,"fm_b_as":0,"fm_e_as":857842831.7656,"fm_h_as":405042962.5922,"fm_i_as":857842831.7656,"fm_mfn":2,"fm_msl":"company","fm_nb_as":1262885794.3578,"fm_q_as":0,"fm_r_f_cagr":0.0438,"fm_r_fd":3000000010673,"fm_r_ftp":0.2477}},"topTenManagedFundList":[{"_id":3000000010673,"__csrcFundId":8647,"stockCode":"010673","shortName":"兴全中证800六个月持有指数(010673)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10673,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:45.403Z","status":"normal","name":"兴全中证800六个月持有期指数增强型证券投资基金","exchange":"jj","followedNum":31,"inceptionDate":"2021-02-08T16:00:00.000Z","fundCollectionId":4000050310000,"currency":"CNY","setUpDate":"2021-02-08T16:00:00.000Z","setUpAssetScale":2502409679.69,"setUpShares":2502409679.69,"pinyin":"xqzz800lgycyqzszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000906,"masterFundShortName":"兴全中证800六个月持有指数","hotMetrics":{"stockId":3000000010673,"type":"f_as","f_tas":784698048.048,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021248,"name":"兴全红利混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021248","tickerId":21248,"shortName":"兴证全球红利混合C","currency":"CNY","__csrcFundId":13920,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-01-02T23:41:48.990Z","inceptionDate":"2024-06-20T16:00:00.000Z","fundCollectionId":4000050310000,"pinyin":"xqhlhhxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000021248,"type":"f_as","f_tas":207666775.8572,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021247,"__csrcFundId":13920,"stockCode":"021247","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":21247,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:25.611Z","status":"normal","exchange":"jj","shortName":"兴全红利混合(021247)","name":"兴全红利混合型证券投资基金","fundCollectionId":4000050310000,"pinyin":"xqhlhhxzqtzjj","setUpAssetScale":313574426.99,"setUpDate":"2024-06-17T16:00:00.000Z","setUpShares":313574426.99,"inceptionDate":"2024-06-20T16:00:00.000Z","followedNum":8,"masterFundShortName":"兴全红利混合","hotMetrics":{"stockId":3000000021247,"type":"f_as","f_tas":197376186.73499998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010674,"name":"兴全中证800六个月持有期指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"010674","tickerId":10674,"shortName":"兴全中证800六个月持有指数增强C","__csrcFundId":8647,"lastUpdated":"2026-07-24T17:06:09.627Z","exchange":"jj","followedNum":1,"inceptionDate":"2021-02-08T16:00:00.000Z","fundCollectionId":4000050310000,"currency":"CNY","status":"normal","setUpDate":"2021-02-08T16:00:00.000Z","setUpAssetScale":374745419.98,"setUpShares":374745419.98,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xqzz800lgycyqzszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000906,"hotMetrics":{"stockId":3000000010674,"type":"f_as","f_tas":60377179.3398,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022963,"name":"兴全中证800六个月持有期指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022963","tickerId":22963,"shortName":"兴全中证800六个月持有指数增强Y","currency":"CNY","__csrcFundId":8647,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:06:09.621Z","inceptionDate":"2024-12-15T16:00:00.000Z","pinyin":"xqzz800lgycyqzszqxzqtzjj","fundCollectionId":4000050310000,"followedNum":5,"__indexSourceEastMoney":1,"indexId":1000000000906,"hotMetrics":{"stockId":3000000022963,"type":"f_as","f_tas":12767604.377799999,"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":49089,"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":[{"stockId":7262406216730,"date":"2026-07-23T16:00:00.000Z","netValue":1.2058462224351794},{"date":"2026-07-22T16:00:00.000Z","stockId":7262406216730,"netValue":1.226937798090447},{"stockId":7262406216730,"date":"2026-07-21T16:00:00.000Z","netValue":1.223898190601406},{"date":"2026-07-20T16:00:00.000Z","stockId":7262406216730,"netValue":1.2194860569417831},{"date":"2026-07-19T16:00:00.000Z","stockId":7262406216730,"netValue":1.2028730720113439},{"date":"2026-07-16T16:00:00.000Z","stockId":7262406216730,"netValue":1.1900034678163927},{"stockId":7262406216730,"date":"2026-07-15T16:00:00.000Z","netValue":1.2157994371789478},{"date":"2026-07-14T16:00:00.000Z","stockId":7262406216730,"netValue":1.2214160798281335},{"stockId":7262406216730,"date":"2026-07-13T16:00:00.000Z","netValue":1.2206025218184524},{"date":"2026-07-12T16:00:00.000Z","stockId":7262406216730,"netValue":1.2073547152052424},{"date":"2026-07-09T16:00:00.000Z","stockId":7262406216730,"netValue":1.2203400126940989},{"date":"2026-07-08T16:00:00.000Z","stockId":7262406216730,"netValue":1.217626970510652},{"date":"2026-07-07T16:00:00.000Z","stockId":7262406216730,"netValue":1.2024637777176899},{"date":"2026-07-06T16:00:00.000Z","stockId":7262406216730,"netValue":1.2023242100950777},{"stockId":7262406216730,"date":"2026-07-05T16:00:00.000Z","netValue":1.2218758621272277},{"date":"2026-07-02T16:00:00.000Z","stockId":7262406216730,"netValue":1.2139526180624953},{"stockId":7262406216730,"date":"2026-07-01T16:00:00.000Z","netValue":1.209743996767269},{"date":"2026-06-30T16:00:00.000Z","stockId":7262406216730,"netValue":1.2254796926923666},{"stockId":7262406216730,"date":"2026-06-29T16:00:00.000Z","netValue":1.2052893832982332},{"date":"2026-06-28T16:00:00.000Z","stockId":7262406216730,"netValue":1.2033443058798035},{"date":"2026-06-25T16:00:00.000Z","stockId":7262406216730,"netValue":1.187350420471512},{"stockId":7262406216730,"date":"2026-06-24T16:00:00.000Z","netValue":1.2201927896316613},{"date":"2026-06-23T16:00:00.000Z","stockId":7262406216730,"netValue":1.218828220937496},{"date":"2026-06-22T16:00:00.000Z","stockId":7262406216730,"netValue":1.2181383539831159},{"date":"2026-06-21T16:00:00.000Z","stockId":7262406216730,"netValue":1.2337647890484673},{"date":"2026-06-17T16:00:00.000Z","stockId":7262406216730,"netValue":1.2150380304639348},{"date":"2026-06-16T16:00:00.000Z","stockId":7262406216730,"netValue":1.223418129863609},{"date":"2026-06-15T16:00:00.000Z","stockId":7262406216730,"netValue":1.2197696217153553},{"date":"2026-06-14T16:00:00.000Z","stockId":7262406216730,"netValue":1.2236634067374852},{"date":"2026-06-11T16:00:00.000Z","stockId":7262406216730,"netValue":1.2105075555253166},{"stockId":7262406216730,"date":"2026-06-10T16:00:00.000Z","netValue":1.1906841259514767},{"date":"2026-06-09T16:00:00.000Z","stockId":7262406216730,"netValue":1.1966119532414752},{"date":"2026-06-08T16:00:00.000Z","stockId":7262406216730,"netValue":1.206859229693891},{"date":"2026-06-07T16:00:00.000Z","stockId":7262406216730,"netValue":1.1947155781778105},{"date":"2026-06-04T16:00:00.000Z","stockId":7262406216730,"netValue":1.2210065416941371},{"date":"2026-06-03T16:00:00.000Z","stockId":7262406216730,"netValue":1.2269785678712841},{"date":"2026-06-02T16:00:00.000Z","stockId":7262406216730,"netValue":1.231958422671119},{"stockId":7262406216730,"date":"2026-06-01T16:00:00.000Z","netValue":1.2315387609094075},{"stockId":7262406216730,"date":"2026-05-31T16:00:00.000Z","netValue":1.2312142469039848},{"stockId":7262406216730,"date":"2026-05-28T16:00:00.000Z","netValue":1.223983269987343},{"stockId":7262406216730,"date":"2026-05-27T16:00:00.000Z","netValue":1.2288899905438588},{"stockId":7262406216730,"date":"2026-05-26T16:00:00.000Z","netValue":1.2272593511367986},{"date":"2026-05-25T16:00:00.000Z","stockId":7262406216730,"netValue":1.2424351875643322},{"date":"2026-05-24T16:00:00.000Z","stockId":7262406216730,"netValue":1.2438588837249118},{"stockId":7262406216730,"date":"2026-05-21T16:00:00.000Z","netValue":1.2363173381579438},{"stockId":7262406216730,"date":"2026-05-20T16:00:00.000Z","netValue":1.224500238856936},{"stockId":7262406216730,"date":"2026-05-19T16:00:00.000Z","netValue":1.2516980508061917},{"stockId":7262406216730,"date":"2026-05-18T16:00:00.000Z","netValue":1.2598508560188022},{"date":"2026-05-17T16:00:00.000Z","stockId":7262406216730,"netValue":1.2495191600223217},{"stockId":7262406216730,"date":"2026-05-14T16:00:00.000Z","netValue":1.2546465532583455},{"stockId":7262406216730,"date":"2026-05-13T16:00:00.000Z","netValue":1.2640039449047291},{"stockId":7262406216730,"date":"2026-05-12T16:00:00.000Z","netValue":1.2791888601678356},{"stockId":7262406216730,"date":"2026-05-11T16:00:00.000Z","netValue":1.2718281184422775},{"stockId":7262406216730,"date":"2026-05-10T16:00:00.000Z","netValue":1.282453684832661},{"date":"2026-05-07T16:00:00.000Z","stockId":7262406216730,"netValue":1.2676648941759656},{"stockId":7262406216730,"date":"2026-05-06T16:00:00.000Z","netValue":1.2665457802640172},{"stockId":7262406216730,"date":"2026-05-05T16:00:00.000Z","netValue":1.2607071677246848},{"date":"2026-04-29T16:00:00.000Z","stockId":7262406216730,"netValue":1.245211594894366},{"stockId":7262406216730,"date":"2026-04-28T16:00:00.000Z","netValue":1.2477447850440762},{"stockId":7262406216730,"date":"2026-04-27T16:00:00.000Z","netValue":1.235660149505288},{"stockId":7262406216730,"date":"2026-04-26T16:00:00.000Z","netValue":1.2421388522619876},{"date":"2026-04-23T16:00:00.000Z","stockId":7262406216730,"netValue":1.242744304280106},{"stockId":7262406216730,"date":"2026-04-22T16:00:00.000Z","netValue":1.2451424582914963},{"date":"2026-04-21T16:00:00.000Z","stockId":7262406216730,"netValue":1.2496361793978743},{"date":"2026-04-20T16:00:00.000Z","stockId":7262406216730,"netValue":1.2474246886244065},{"date":"2026-04-19T16:00:00.000Z","stockId":7262406216730,"netValue":1.2466383774532317},{"stockId":7262406216730,"date":"2026-04-16T16:00:00.000Z","netValue":1.2413384274801946},{"date":"2026-04-15T16:00:00.000Z","stockId":7262406216730,"netValue":1.2471531581551174},{"stockId":7262406216730,"date":"2026-04-14T16:00:00.000Z","netValue":1.2403300953910477},{"date":"2026-04-13T16:00:00.000Z","stockId":7262406216730,"netValue":1.2406265411585742},{"date":"2026-04-12T16:00:00.000Z","stockId":7262406216730,"netValue":1.2314837009673698},{"stockId":7262406216730,"date":"2026-04-09T16:00:00.000Z","netValue":1.2322532537813506},{"date":"2026-04-08T16:00:00.000Z","stockId":7262406216730,"netValue":1.2278959822742102},{"stockId":7262406216730,"date":"2026-04-07T16:00:00.000Z","netValue":1.23873906281684},{"stockId":7262406216730,"date":"2026-04-06T16:00:00.000Z","netValue":1.2057795586804803},{"stockId":7262406216730,"date":"2026-04-02T16:00:00.000Z","netValue":1.2066087146757862},{"stockId":7262406216730,"date":"2026-04-01T16:00:00.000Z","netValue":1.2187779760905209},{"date":"2026-03-31T16:00:00.000Z","stockId":7262406216730,"netValue":1.2301455894688365},{"stockId":7262406216730,"date":"2026-03-30T16:00:00.000Z","netValue":1.214415725577728},{"stockId":7262406216730,"date":"2026-03-29T16:00:00.000Z","netValue":1.22498095769074},{"date":"2026-03-26T16:00:00.000Z","stockId":7262406216730,"netValue":1.220420039607096},{"stockId":7262406216730,"date":"2026-03-25T16:00:00.000Z","netValue":1.2108104625337517},{"date":"2026-03-24T16:00:00.000Z","stockId":7262406216730,"netValue":1.2264125000008719},{"stockId":7262406216730,"date":"2026-03-23T16:00:00.000Z","netValue":1.2082416413764143},{"date":"2026-03-22T16:00:00.000Z","stockId":7262406216730,"netValue":1.1862857403730664},{"date":"2026-03-19T16:00:00.000Z","stockId":7262406216730,"netValue":1.2288108858670819},{"stockId":7262406216730,"date":"2026-03-18T16:00:00.000Z","netValue":1.245616253929232},{"stockId":7262406216730,"date":"2026-03-17T16:00:00.000Z","netValue":1.2647693857161082},{"date":"2026-03-16T16:00:00.000Z","stockId":7262406216730,"netValue":1.256166793054603},{"date":"2026-03-15T16:00:00.000Z","stockId":7262406216730,"netValue":1.2675144940349927},{"date":"2026-03-12T16:00:00.000Z","stockId":7262406216730,"netValue":1.2707782663477747},{"date":"2026-03-11T16:00:00.000Z","stockId":7262406216730,"netValue":1.283206934938807},{"stockId":7262406216730,"date":"2026-03-10T16:00:00.000Z","netValue":1.2860772948122468},{"stockId":7262406216730,"date":"2026-03-09T16:00:00.000Z","netValue":1.279285047944823},{"date":"2026-03-08T16:00:00.000Z","stockId":7262406216730,"netValue":1.2695593291779679},{"date":"2026-03-05T16:00:00.000Z","stockId":7262406216730,"netValue":1.275939654760772},{"stockId":7262406216730,"date":"2026-03-04T16:00:00.000Z","netValue":1.270304775681286},{"stockId":7262406216730,"date":"2026-03-03T16:00:00.000Z","netValue":1.2646949692216898},{"date":"2026-03-02T16:00:00.000Z","stockId":7262406216730,"netValue":1.2754553672930604},{"stockId":7262406216730,"date":"2026-03-01T16:00:00.000Z","netValue":1.3071048193443562},{"date":"2026-02-26T16:00:00.000Z","stockId":7262406216730,"netValue":1.3108785506611016},{"date":"2026-02-25T16:00:00.000Z","stockId":7262406216730,"netValue":1.301190844876523},{"stockId":7262406216730,"date":"2026-02-24T16:00:00.000Z","netValue":1.3003669049150184},{"date":"2026-02-23T16:00:00.000Z","stockId":7262406216730,"netValue":1.29497634640212},{"stockId":7262406216730,"date":"2026-02-12T16:00:00.000Z","netValue":1.2950359563899907},{"stockId":7262406216730,"date":"2026-02-11T16:00:00.000Z","netValue":1.3093554583253315},{"stockId":7262406216730,"date":"2026-02-10T16:00:00.000Z","netValue":1.3068616015458896},{"stockId":7262406216730,"date":"2026-02-09T16:00:00.000Z","netValue":1.3083123442443076},{"date":"2026-02-08T16:00:00.000Z","stockId":7262406216730,"netValue":1.3021885524242354},{"stockId":7262406216730,"date":"2026-02-05T16:00:00.000Z","netValue":1.2800878834181366},{"stockId":7262406216730,"date":"2026-02-04T16:00:00.000Z","netValue":1.28261626101982},{"date":"2026-02-03T16:00:00.000Z","stockId":7262406216730,"netValue":1.2859762374880503},{"date":"2026-02-02T16:00:00.000Z","stockId":7262406216730,"netValue":1.2724436872116722},{"date":"2026-02-01T16:00:00.000Z","stockId":7262406216730,"netValue":1.2490081039994956},{"stockId":7262406216730,"date":"2026-01-29T16:00:00.000Z","netValue":1.28110151021072},{"stockId":7262406216730,"date":"2026-01-28T16:00:00.000Z","netValue":1.3029346470753689},{"date":"2026-01-27T16:00:00.000Z","stockId":7262406216730,"netValue":1.2864921520032544},{"stockId":7262406216730,"date":"2026-01-26T16:00:00.000Z","netValue":1.2825250278067037},{"date":"2026-01-25T16:00:00.000Z","stockId":7262406216730,"netValue":1.2858619246849308},{"date":"2026-01-22T16:00:00.000Z","stockId":7262406216730,"netValue":1.2842353835067897},{"stockId":7262406216730,"date":"2026-01-21T16:00:00.000Z","netValue":1.2791467185049255},{"stockId":7262406216730,"date":"2026-01-20T16:00:00.000Z","netValue":1.2784720880083333},{"date":"2026-01-19T16:00:00.000Z","stockId":7262406216730,"netValue":1.27898828452193},{"stockId":7262406216730,"date":"2026-01-18T16:00:00.000Z","netValue":1.272396553959188},{"stockId":7262406216730,"date":"2026-01-15T16:00:00.000Z","netValue":1.2708888372326865},{"stockId":7262406216730,"date":"2026-01-14T16:00:00.000Z","netValue":1.2825355800608658},{"date":"2026-01-13T16:00:00.000Z","stockId":7262406216730,"netValue":1.2836378741185128},{"stockId":7262406216730,"date":"2026-01-12T16:00:00.000Z","netValue":1.2849406258102647},{"date":"2026-01-11T16:00:00.000Z","stockId":7262406216730,"netValue":1.290238858838355},{"date":"2026-01-08T16:00:00.000Z","stockId":7262406216730,"netValue":1.2764667768766822},{"date":"2026-01-07T16:00:00.000Z","stockId":7262406216730,"netValue":1.2652708661523153},{"date":"2026-01-06T16:00:00.000Z","stockId":7262406216730,"netValue":1.2641614019282066},{"date":"2026-01-05T16:00:00.000Z","stockId":7262406216730,"netValue":1.2634141885556762},{"date":"2026-01-04T16:00:00.000Z","stockId":7262406216730,"netValue":1.2436138654585291},{"date":"2025-12-30T16:00:00.000Z","stockId":7262406216730,"netValue":1.224253594433685},{"date":"2025-12-29T16:00:00.000Z","stockId":7262406216730,"netValue":1.2227332785069935},{"date":"2025-12-28T16:00:00.000Z","stockId":7262406216730,"netValue":1.2242841112891398},{"date":"2025-12-25T16:00:00.000Z","stockId":7262406216730,"netValue":1.2286416222006267},{"date":"2025-12-24T16:00:00.000Z","stockId":7262406216730,"netValue":1.225237180333577},{"date":"2025-12-23T16:00:00.000Z","stockId":7262406216730,"netValue":1.2195157876784937},{"date":"2025-12-22T16:00:00.000Z","stockId":7262406216730,"netValue":1.2152008715512457},{"date":"2025-12-21T16:00:00.000Z","stockId":7262406216730,"netValue":1.216723025965475},{"date":"2025-12-18T16:00:00.000Z","stockId":7262406216730,"netValue":1.2166763962827587},{"date":"2025-12-17T16:00:00.000Z","stockId":7262406216730,"netValue":1.2103760757434616},{"date":"2025-12-16T16:00:00.000Z","stockId":7262406216730,"netValue":1.2052748273638891},{"date":"2025-12-15T16:00:00.000Z","stockId":7262406216730,"netValue":1.1909872222871924},{"date":"2025-12-14T16:00:00.000Z","stockId":7262406216730,"netValue":1.2046417445449458},{"date":"2025-12-11T16:00:00.000Z","stockId":7262406216730,"netValue":1.2037555934532982},{"date":"2025-12-10T16:00:00.000Z","stockId":7262406216730,"netValue":1.196715411870411},{"date":"2025-12-09T16:00:00.000Z","stockId":7262406216730,"netValue":1.2056279149379296},{"date":"2025-12-08T16:00:00.000Z","stockId":7262406216730,"netValue":1.2017607539195359},{"date":"2025-12-07T16:00:00.000Z","stockId":7262406216730,"netValue":1.212745118974938},{"date":"2025-12-04T16:00:00.000Z","stockId":7262406216730,"netValue":1.2124114803312245},{"date":"2025-12-03T16:00:00.000Z","stockId":7262406216730,"netValue":1.1991539277496637},{"date":"2025-12-02T16:00:00.000Z","stockId":7262406216730,"netValue":1.2038449469784407},{"date":"2025-12-01T16:00:00.000Z","stockId":7262406216730,"netValue":1.2084112366677715},{"date":"2025-11-30T16:00:00.000Z","stockId":7262406216730,"netValue":1.2085275266400677},{"date":"2025-11-27T16:00:00.000Z","stockId":7262406216730,"netValue":1.1979924925638648},{"date":"2025-11-26T16:00:00.000Z","stockId":7262406216730,"netValue":1.1964413388505468},{"date":"2025-11-25T16:00:00.000Z","stockId":7262406216730,"netValue":1.1941075953897502},{"date":"2025-11-24T16:00:00.000Z","stockId":7262406216730,"netValue":1.1968539425791307},{"date":"2025-11-23T16:00:00.000Z","stockId":7262406216730,"netValue":1.1852181183156036},{"date":"2025-11-20T16:00:00.000Z","stockId":7262406216730,"netValue":1.1830216699349079},{"date":"2025-11-19T16:00:00.000Z","stockId":7262406216730,"netValue":1.2051358232367475},{"date":"2025-11-18T16:00:00.000Z","stockId":7262406216730,"netValue":1.2108624713395517},{"date":"2025-11-17T16:00:00.000Z","stockId":7262406216730,"netValue":1.210076516703495},{"date":"2025-11-16T16:00:00.000Z","stockId":7262406216730,"netValue":1.2214265197942185},{"date":"2025-11-13T16:00:00.000Z","stockId":7262406216730,"netValue":1.2278004635091282},{"date":"2025-11-12T16:00:00.000Z","stockId":7262406216730,"netValue":1.235728691356298},{"date":"2025-11-11T16:00:00.000Z","stockId":7262406216730,"netValue":1.2274235079996694},{"date":"2025-11-10T16:00:00.000Z","stockId":7262406216730,"netValue":1.2282283574334831},{"date":"2025-11-09T16:00:00.000Z","stockId":7262406216730,"netValue":1.2271432356884817},{"date":"2025-11-06T16:00:00.000Z","stockId":7262406216730,"netValue":1.2125250037947108},{"date":"2025-11-05T16:00:00.000Z","stockId":7262406216730,"netValue":1.213309532579712},{"date":"2025-11-04T16:00:00.000Z","stockId":7262406216730,"netValue":1.2076836451703068},{"date":"2025-11-03T16:00:00.000Z","stockId":7262406216730,"netValue":1.2073993510288243},{"date":"2025-11-02T16:00:00.000Z","stockId":7262406216730,"netValue":1.212977359060114},{"date":"2025-10-30T16:00:00.000Z","stockId":7262406216730,"netValue":1.2056636454090768},{"date":"2025-10-29T16:00:00.000Z","stockId":7262406216730,"netValue":1.2086215824929551},{"date":"2025-10-28T16:00:00.000Z","stockId":7262406216730,"netValue":1.2098685808802911},{"date":"2025-10-27T16:00:00.000Z","stockId":7262406216730,"netValue":1.2033328515980748},{"date":"2025-10-26T16:00:00.000Z","stockId":7262406216730,"netValue":1.205381525135396},{"date":"2025-10-23T16:00:00.000Z","stockId":7262406216730,"netValue":1.1993630383285399},{"date":"2025-10-22T16:00:00.000Z","stockId":7262406216730,"netValue":1.1979927654206355},{"date":"2025-10-21T16:00:00.000Z","stockId":7262406216730,"netValue":1.1925738006198618},{"date":"2025-10-20T16:00:00.000Z","stockId":7262406216730,"netValue":1.1904985783568933},{"date":"2025-10-19T16:00:00.000Z","stockId":7262406216730,"netValue":1.183614423564392},{"date":"2025-10-16T16:00:00.000Z","stockId":7262406216730,"netValue":1.1784202023606267},{"date":"2025-10-15T16:00:00.000Z","stockId":7262406216730,"netValue":1.1978935991099928},{"date":"2025-10-14T16:00:00.000Z","stockId":7262406216730,"netValue":1.198332072148552},{"date":"2025-10-13T16:00:00.000Z","stockId":7262406216730,"netValue":1.1867565042798254},{"date":"2025-10-12T16:00:00.000Z","stockId":7262406216730,"netValue":1.187173799739669},{"date":"2025-10-09T16:00:00.000Z","stockId":7262406216730,"netValue":1.1902309144759882},{"date":"2025-10-08T16:00:00.000Z","stockId":7262406216730,"netValue":1.1980419672129186},{"date":"2025-09-29T16:00:00.000Z","stockId":7262406216730,"netValue":1.1856197736622542},{"date":"2025-09-28T16:00:00.000Z","stockId":7262406216730,"netValue":1.1846770538586355},{"date":"2025-09-25T16:00:00.000Z","stockId":7262406216730,"netValue":1.1781024386178764},{"date":"2025-09-24T16:00:00.000Z","stockId":7262406216730,"netValue":1.1819323350825357},{"date":"2025-09-23T16:00:00.000Z","stockId":7262406216730,"netValue":1.1831577723061635},{"date":"2025-09-22T16:00:00.000Z","stockId":7262406216730,"netValue":1.1750164379024346},{"date":"2025-09-21T16:00:00.000Z","stockId":7262406216730,"netValue":1.1781296242292796},{"date":"2025-09-18T16:00:00.000Z","stockId":7262406216730,"netValue":1.1776231813117484},{"date":"2025-09-17T16:00:00.000Z","stockId":7262406216730,"netValue":1.1773174519872425},{"date":"2025-09-16T16:00:00.000Z","stockId":7262406216730,"netValue":1.193931019555695},{"date":"2025-09-15T16:00:00.000Z","stockId":7262406216730,"netValue":1.1905876377826043},{"date":"2025-09-14T16:00:00.000Z","stockId":7262406216730,"netValue":1.1894797547647742},{"date":"2025-09-11T16:00:00.000Z","stockId":7262406216730,"netValue":1.193787648778374},{"date":"2025-09-10T16:00:00.000Z","stockId":7262406216730,"netValue":1.2008455195266539},{"date":"2025-09-09T16:00:00.000Z","stockId":7262406216730,"netValue":1.187893107375841},{"date":"2025-09-08T16:00:00.000Z","stockId":7262406216730,"netValue":1.187157871345577},{"date":"2025-09-07T16:00:00.000Z","stockId":7262406216730,"netValue":1.1910580678383638},{"date":"2025-09-04T16:00:00.000Z","stockId":7262406216730,"netValue":1.1861257326356314},{"date":"2025-09-03T16:00:00.000Z","stockId":7262406216730,"netValue":1.171732209573611},{"date":"2025-09-02T16:00:00.000Z","stockId":7262406216730,"netValue":1.1824226753583327},{"date":"2025-09-01T16:00:00.000Z","stockId":7262406216730,"netValue":1.1969668364206274},{"date":"2025-08-31T16:00:00.000Z","stockId":7262406216730,"netValue":1.2031708275568003},{"date":"2025-08-28T16:00:00.000Z","stockId":7262406216730,"netValue":1.2036494434191864},{"date":"2025-08-27T16:00:00.000Z","stockId":7262406216730,"netValue":1.2031050078494274},{"date":"2025-08-26T16:00:00.000Z","stockId":7262406216730,"netValue":1.1990373605188758},{"date":"2025-08-25T16:00:00.000Z","stockId":7262406216730,"netValue":1.2234395545451182},{"date":"2025-08-24T16:00:00.000Z","stockId":7262406216730,"netValue":1.2277675228162779},{"date":"2025-08-21T16:00:00.000Z","stockId":7262406216730,"netValue":1.2128683506556843},{"date":"2025-08-20T16:00:00.000Z","stockId":7262406216730,"netValue":1.205501329838449},{"date":"2025-08-19T16:00:00.000Z","stockId":7262406216730,"netValue":1.206600236685965},{"date":"2025-08-18T16:00:00.000Z","stockId":7262406216730,"netValue":1.1928792475713292},{"date":"2025-08-17T16:00:00.000Z","stockId":7262406216730,"netValue":1.1975979360770599},{"date":"2025-08-14T16:00:00.000Z","stockId":7262406216730,"netValue":1.1928728926352135},{"date":"2025-08-13T16:00:00.000Z","stockId":7262406216730,"netValue":1.1855180754624004},{"date":"2025-08-12T16:00:00.000Z","stockId":7262406216730,"netValue":1.1892932722179796},{"date":"2025-08-11T16:00:00.000Z","stockId":7262406216730,"netValue":1.1870101644543052},{"date":"2025-08-10T16:00:00.000Z","stockId":7262406216730,"netValue":1.183443235492149},{"date":"2025-08-07T16:00:00.000Z","stockId":7262406216730,"netValue":1.1821990889432432},{"date":"2025-08-06T16:00:00.000Z","stockId":7262406216730,"netValue":1.1854921074938112},{"date":"2025-08-05T16:00:00.000Z","stockId":7262406216730,"netValue":1.187705090734871},{"date":"2025-08-04T16:00:00.000Z","stockId":7262406216730,"netValue":1.1815752574879141},{"date":"2025-08-03T16:00:00.000Z","stockId":7262406216730,"netValue":1.1706745352985735},{"date":"2025-07-31T16:00:00.000Z","stockId":7262406216730,"netValue":1.1623156779195996},{"date":"2025-07-30T16:00:00.000Z","stockId":7262406216730,"netValue":1.1629837074377831},{"date":"2025-07-29T16:00:00.000Z","stockId":7262406216730,"netValue":1.1790994965207995},{"date":"2025-07-28T16:00:00.000Z","stockId":7262406216730,"netValue":1.1779335510652253},{"date":"2025-07-27T16:00:00.000Z","stockId":7262406216730,"netValue":1.1801726045616197},{"date":"2025-07-24T16:00:00.000Z","stockId":7262406216730,"netValue":1.180619086317598},{"date":"2025-07-23T16:00:00.000Z","stockId":7262406216730,"netValue":1.1858710783598827},{"date":"2025-07-22T16:00:00.000Z","stockId":7262406216730,"netValue":1.1783168159308737},{"date":"2025-07-21T16:00:00.000Z","stockId":7262406216730,"netValue":1.1803637069228308},{"date":"2025-07-20T16:00:00.000Z","stockId":7262406216730,"netValue":1.1722381419614205},{"date":"2025-07-17T16:00:00.000Z","stockId":7262406216730,"netValue":1.164813361826396},{"date":"2025-07-16T16:00:00.000Z","stockId":7262406216730,"netValue":1.160371063368277},{"date":"2025-07-15T16:00:00.000Z","stockId":7262406216730,"netValue":1.1552341538230813},{"date":"2025-07-14T16:00:00.000Z","stockId":7262406216730,"netValue":1.1520212955031248},{"date":"2025-07-13T16:00:00.000Z","stockId":7262406216730,"netValue":1.1559120533812615},{"date":"2025-07-10T16:00:00.000Z","stockId":7262406216730,"netValue":1.1496873655278632},{"date":"2025-07-09T16:00:00.000Z","stockId":7262406216730,"netValue":1.1481764504596343},{"date":"2025-07-08T16:00:00.000Z","stockId":7262406216730,"netValue":1.1414681670967184},{"date":"2025-07-07T16:00:00.000Z","stockId":7262406216730,"netValue":1.1433681365503594},{"date":"2025-07-06T16:00:00.000Z","stockId":7262406216730,"netValue":1.1388626223611071},{"date":"2025-07-03T16:00:00.000Z","stockId":7262406216730,"netValue":1.139577438642727},{"date":"2025-07-02T16:00:00.000Z","stockId":7262406216730,"netValue":1.1358420906303228},{"date":"2025-07-01T16:00:00.000Z","stockId":7262406216730,"netValue":1.1343151260946231},{"date":"2025-06-30T16:00:00.000Z","stockId":7262406216730,"netValue":1.1348562210927509},{"date":"2025-06-29T16:00:00.000Z","stockId":7262406216730,"netValue":1.1270278613014666},{"date":"2025-06-26T16:00:00.000Z","stockId":7262406216730,"netValue":1.1255547550166645},{"date":"2025-06-25T16:00:00.000Z","stockId":7262406216730,"netValue":1.1294351695729814},{"date":"2025-06-24T16:00:00.000Z","stockId":7262406216730,"netValue":1.1294018719399557},{"date":"2025-06-23T16:00:00.000Z","stockId":7262406216730,"netValue":1.1193108221920522},{"date":"2025-06-22T16:00:00.000Z","stockId":7262406216730,"netValue":1.1035855380099286},{"date":"2025-06-19T16:00:00.000Z","stockId":7262406216730,"netValue":1.096573697971607},{"date":"2025-06-18T16:00:00.000Z","stockId":7262406216730,"netValue":1.0931719718396615},{"date":"2025-06-17T16:00:00.000Z","stockId":7262406216730,"netValue":1.103095225488699},{"date":"2025-06-16T16:00:00.000Z","stockId":7262406216730,"netValue":1.1029849241669254},{"date":"2025-06-15T16:00:00.000Z","stockId":7262406216730,"netValue":1.1063885511406055},{"date":"2025-06-12T16:00:00.000Z","stockId":7262406216730,"netValue":1.10263505546394},{"date":"2025-06-11T16:00:00.000Z","stockId":7262406216730,"netValue":1.1119333033006058},{"date":"2025-06-10T16:00:00.000Z","stockId":7262406216730,"netValue":1.1114801777936003},{"date":"2025-06-09T16:00:00.000Z","stockId":7262406216730,"netValue":1.1056839578882074},{"date":"2025-06-08T16:00:00.000Z","stockId":7262406216730,"netValue":1.1095996223383153},{"date":"2025-06-05T16:00:00.000Z","stockId":7262406216730,"netValue":1.1018372169298778},{"date":"2025-06-04T16:00:00.000Z","stockId":7262406216730,"netValue":1.1015784370591826},{"date":"2025-06-03T16:00:00.000Z","stockId":7262406216730,"netValue":1.1020965567764716},{"date":"2025-06-02T16:00:00.000Z","stockId":7262406216730,"netValue":1.0978214082749793},{"date":"2025-05-29T16:00:00.000Z","stockId":7262406216730,"netValue":1.09490325096312},{"date":"2025-05-28T16:00:00.000Z","stockId":7262406216730,"netValue":1.0979574691317273},{"date":"2025-05-27T16:00:00.000Z","stockId":7262406216730,"netValue":1.0937026671408445},{"date":"2025-05-26T16:00:00.000Z","stockId":7262406216730,"netValue":1.09507189815138},{"date":"2025-05-25T16:00:00.000Z","stockId":7262406216730,"netValue":1.0938961893257826},{"date":"2025-05-22T16:00:00.000Z","stockId":7262406216730,"netValue":1.0956082079299057},{"date":"2025-05-21T16:00:00.000Z","stockId":7262406216730,"netValue":1.098979494482301},{"date":"2025-05-20T16:00:00.000Z","stockId":7262406216730,"netValue":1.1019251794921536},{"date":"2025-05-19T16:00:00.000Z","stockId":7262406216730,"netValue":1.098226663467841},{"date":"2025-05-18T16:00:00.000Z","stockId":7262406216730,"netValue":1.0925631815658132},{"date":"2025-05-15T16:00:00.000Z","stockId":7262406216730,"netValue":1.0913798073205667},{"date":"2025-05-14T16:00:00.000Z","stockId":7262406216730,"netValue":1.0910338212859338},{"date":"2025-05-13T16:00:00.000Z","stockId":7262406216730,"netValue":1.1007500978564169},{"date":"2025-05-12T16:00:00.000Z","stockId":7262406216730,"netValue":1.091848676869045},{"date":"2025-05-11T16:00:00.000Z","stockId":7262406216730,"netValue":1.0880196623405074},{"date":"2025-05-08T16:00:00.000Z","stockId":7262406216730,"netValue":1.080041798288629},{"date":"2025-05-07T16:00:00.000Z","stockId":7262406216730,"netValue":1.084321485535302},{"date":"2025-05-06T16:00:00.000Z","stockId":7262406216730,"netValue":1.078192827260744},{"date":"2025-05-05T16:00:00.000Z","stockId":7262406216730,"netValue":1.0722597874691435},{"date":"2025-04-29T16:00:00.000Z","stockId":7262406216730,"netValue":1.0605036957841136},{"date":"2025-04-28T16:00:00.000Z","stockId":7262406216730,"netValue":1.0605666261559472},{"date":"2025-04-27T16:00:00.000Z","stockId":7262406216730,"netValue":1.0583238912292803},{"date":"2025-04-24T16:00:00.000Z","stockId":7262406216730,"netValue":1.0604338956196446},{"date":"2025-04-23T16:00:00.000Z","stockId":7262406216730,"netValue":1.0613778560205978},{"date":"2025-04-22T16:00:00.000Z","stockId":7262406216730,"netValue":1.062409332917629},{"date":"2025-04-21T16:00:00.000Z","stockId":7262406216730,"netValue":1.0578411349571561},{"date":"2025-04-20T16:00:00.000Z","stockId":7262406216730,"netValue":1.0600768783497732},{"date":"2025-04-17T16:00:00.000Z","stockId":7262406216730,"netValue":1.0559512849882495},{"date":"2025-04-16T16:00:00.000Z","stockId":7262406216730,"netValue":1.0558181871649568},{"date":"2025-04-15T16:00:00.000Z","stockId":7262406216730,"netValue":1.058331150133264},{"date":"2025-04-14T16:00:00.000Z","stockId":7262406216730,"netValue":1.0608213812595793},{"date":"2025-04-13T16:00:00.000Z","stockId":7262406216730,"netValue":1.059980270986051},{"date":"2025-04-10T16:00:00.000Z","stockId":7262406216730,"netValue":1.0544374050308447},{"date":"2025-04-09T16:00:00.000Z","stockId":7262406216730,"netValue":1.051295494797086},{"date":"2025-04-08T16:00:00.000Z","stockId":7262406216730,"netValue":1.0381446461869697},{"date":"2025-04-07T16:00:00.000Z","stockId":7262406216730,"netValue":1.027277157647477},{"date":"2025-04-06T16:00:00.000Z","stockId":7262406216730,"netValue":1.0095125944638523},{"date":"2025-04-02T16:00:00.000Z","stockId":7262406216730,"netValue":1.0937550699256375},{"date":"2025-04-01T16:00:00.000Z","stockId":7262406216730,"netValue":1.0964267175341258},{"date":"2025-03-31T16:00:00.000Z","stockId":7262406216730,"netValue":1.0913079282341271},{"date":"2025-03-30T16:00:00.000Z","stockId":7262406216730,"netValue":1.087293807500305},{"date":"2025-03-27T16:00:00.000Z","stockId":7262406216730,"netValue":1.093638222776028},{"date":"2025-03-26T16:00:00.000Z","stockId":7262406216730,"netValue":1.0989714359861031},{"date":"2025-03-25T16:00:00.000Z","stockId":7262406216730,"netValue":1.0948213361062162},{"date":"2025-03-24T16:00:00.000Z","stockId":7262406216730,"netValue":1.0942364528073336},{"date":"2025-03-23T16:00:00.000Z","stockId":7262406216730,"netValue":1.0982588411448484},{"date":"2025-03-20T16:00:00.000Z","stockId":7262406216730,"netValue":1.0961850668269282},{"date":"2025-03-19T16:00:00.000Z","stockId":7262406216730,"netValue":1.1114588244743708},{"date":"2025-03-18T16:00:00.000Z","stockId":7262406216730,"netValue":1.1230307501137087},{"date":"2025-03-17T16:00:00.000Z","stockId":7262406216730,"netValue":1.1224855112757819},{"date":"2025-03-16T16:00:00.000Z","stockId":7262406216730,"netValue":1.1175226978636186},{"date":"2025-03-13T16:00:00.000Z","stockId":7262406216730,"netValue":1.1091070674399865},{"date":"2025-03-12T16:00:00.000Z","stockId":7262406216730,"netValue":1.09115935781245},{"date":"2025-03-11T16:00:00.000Z","stockId":7262406216730,"netValue":1.0908913214862712},{"date":"2025-03-10T16:00:00.000Z","stockId":7262406216730,"netValue":1.091532685385836},{"date":"2025-03-09T16:00:00.000Z","stockId":7262406216730,"netValue":1.0848369684720955},{"date":"2025-03-06T16:00:00.000Z","stockId":7262406216730,"netValue":1.0843755120452538},{"date":"2025-03-05T16:00:00.000Z","stockId":7262406216730,"netValue":1.087768698179929},{"date":"2025-03-04T16:00:00.000Z","stockId":7262406216730,"netValue":1.0718596848011301},{"date":"2025-03-03T16:00:00.000Z","stockId":7262406216730,"netValue":1.066175494025918},{"date":"2025-03-02T16:00:00.000Z","stockId":7262406216730,"netValue":1.0605090997443474},{"date":"2025-02-27T16:00:00.000Z","stockId":7262406216730,"netValue":1.0588923051690124},{"date":"2025-02-26T16:00:00.000Z","stockId":7262406216730,"netValue":1.0792129231216898},{"date":"2025-02-25T16:00:00.000Z","stockId":7262406216730,"netValue":1.0774168294191881},{"date":"2025-02-24T16:00:00.000Z","stockId":7262406216730,"netValue":1.0682506873748108},{"date":"2025-02-23T16:00:00.000Z","stockId":7262406216730,"netValue":1.075982233811016},{"date":"2025-02-20T16:00:00.000Z","stockId":7262406216730,"netValue":1.0775603417280768},{"date":"2025-02-19T16:00:00.000Z","stockId":7262406216730,"netValue":1.0722501126261406},{"date":"2025-02-18T16:00:00.000Z","stockId":7262406216730,"netValue":1.0729664366147924},{"date":"2025-02-17T16:00:00.000Z","stockId":7262406216730,"netValue":1.0675176864362368},{"date":"2025-02-16T16:00:00.000Z","stockId":7262406216730,"netValue":1.0790398877888623},{"date":"2025-02-13T16:00:00.000Z","stockId":7262406216730,"netValue":1.0752666795388706},{"date":"2025-02-12T16:00:00.000Z","stockId":7262406216730,"netValue":1.0617929059044648},{"date":"2025-02-11T16:00:00.000Z","stockId":7262406216730,"netValue":1.0646120907425651},{"date":"2025-02-10T16:00:00.000Z","stockId":7262406216730,"netValue":1.053967628485744},{"date":"2025-02-09T16:00:00.000Z","stockId":7262406216730,"netValue":1.059358593846131},{"date":"2025-02-06T16:00:00.000Z","stockId":7262406216730,"netValue":1.0513744278224122},{"date":"2025-02-05T16:00:00.000Z","stockId":7262406216730,"netValue":1.0368190416647824},{"date":"2025-02-04T16:00:00.000Z","stockId":7262406216730,"netValue":1.0279690114542217},{"date":"2025-01-26T16:00:00.000Z","stockId":7262406216730,"netValue":1.0343510052984604},{"date":"2025-01-23T16:00:00.000Z","stockId":7262406216730,"netValue":1.0299436847344237},{"date":"2025-01-22T16:00:00.000Z","stockId":7262406216730,"netValue":1.0205924417711667},{"date":"2025-01-21T16:00:00.000Z","stockId":7262406216730,"netValue":1.0136681230576297},{"date":"2025-01-20T16:00:00.000Z","stockId":7262406216730,"netValue":1.022677091433585},{"date":"2025-01-19T16:00:00.000Z","stockId":7262406216730,"netValue":1.0248975796077584},{"date":"2025-01-16T16:00:00.000Z","stockId":7262406216730,"netValue":1.022816412314928},{"date":"2025-01-15T16:00:00.000Z","stockId":7262406216730,"netValue":1.0216965207318163},{"date":"2025-01-14T16:00:00.000Z","stockId":7262406216730,"netValue":1.0176374091940876},{"date":"2025-01-13T16:00:00.000Z","stockId":7262406216730,"netValue":1.018783830676332},{"date":"2025-01-12T16:00:00.000Z","stockId":7262406216730,"netValue":0.9965246273906385},{"date":"2025-01-09T16:00:00.000Z","stockId":7262406216730,"netValue":1.0025774957957272},{"date":"2025-01-08T16:00:00.000Z","stockId":7262406216730,"netValue":1.017616076787289},{"date":"2025-01-07T16:00:00.000Z","stockId":7262406216730,"netValue":1.0236689401822192},{"date":"2025-01-06T16:00:00.000Z","stockId":7262406216730,"netValue":1.0226196782463588},{"date":"2025-01-05T16:00:00.000Z","stockId":7262406216730,"netValue":1.0229630152172895},{"date":"2025-01-02T16:00:00.000Z","stockId":7262406216730,"netValue":1.0236087544987766},{"date":"2025-01-01T16:00:00.000Z","stockId":7262406216730,"netValue":1.034089589186919},{"date":"2024-12-30T16:00:00.000Z","stockId":7262406216730,"netValue":1.0595140960050842},{"date":"2024-12-29T16:00:00.000Z","stockId":7262406216730,"netValue":1.0709218716182156},{"date":"2024-12-26T16:00:00.000Z","stockId":7262406216730,"netValue":1.0656483536191093},{"date":"2024-12-25T16:00:00.000Z","stockId":7262406216730,"netValue":1.06378575662117},{"date":"2024-12-24T16:00:00.000Z","stockId":7262406216730,"netValue":1.0631508000934222},{"date":"2024-12-23T16:00:00.000Z","stockId":7262406216730,"netValue":1.0646775232045023},{"date":"2024-12-22T16:00:00.000Z","stockId":7262406216730,"netValue":1.0540530559002375},{"date":"2024-12-19T16:00:00.000Z","stockId":7262406216730,"netValue":1.0555883856310966},{"date":"2024-12-18T16:00:00.000Z","stockId":7262406216730,"netValue":1.0599973270849148},{"date":"2024-12-17T16:00:00.000Z","stockId":7262406216730,"netValue":1.0638296074504474},{"date":"2024-12-16T16:00:00.000Z","stockId":7262406216730,"netValue":1.0566327924135865},{"date":"2024-12-15T16:00:00.000Z","stockId":7262406216730,"netValue":1.0640085409442082},{"date":"2024-12-12T16:00:00.000Z","stockId":7262406216730,"netValue":1.0646440312105303},{"date":"2024-12-11T16:00:00.000Z","stockId":7262406216730,"netValue":1.082924103367015},{"date":"2024-12-10T16:00:00.000Z","stockId":7262406216730,"netValue":1.074826226692662},{"date":"2024-12-09T16:00:00.000Z","stockId":7262406216730,"netValue":1.0703428458849733},{"date":"2024-12-08T16:00:00.000Z","stockId":7262406216730,"netValue":1.0655957894215995},{"date":"2024-12-05T16:00:00.000Z","stockId":7262406216730,"netValue":1.063251048798676},{"date":"2024-12-04T16:00:00.000Z","stockId":7262406216730,"netValue":1.0484632512466334},{"date":"2024-12-03T16:00:00.000Z","stockId":7262406216730,"netValue":1.0480967906831826},{"date":"2024-12-02T16:00:00.000Z","stockId":7262406216730,"netValue":1.0518460449308664},{"date":"2024-12-01T16:00:00.000Z","stockId":7262406216730,"netValue":1.0457243929407447},{"date":"2024-11-28T16:00:00.000Z","stockId":7262406216730,"netValue":1.0354349396533},{"date":"2024-11-27T16:00:00.000Z","stockId":7262406216730,"netValue":1.0278271247893302},{"date":"2024-11-26T16:00:00.000Z","stockId":7262406216730,"netValue":1.0309364258010456},{"date":"2024-11-25T16:00:00.000Z","stockId":7262406216730,"netValue":1.0175528045464515},{"date":"2024-11-24T16:00:00.000Z","stockId":7262406216730,"netValue":1.018598920561065},{"date":"2024-11-21T16:00:00.000Z","stockId":7262406216730,"netValue":1.0166546643861376},{"date":"2024-11-20T16:00:00.000Z","stockId":7262406216730,"netValue":1.046370009615512},{"date":"2024-11-19T16:00:00.000Z","stockId":7262406216730,"netValue":1.0485468191829566},{"date":"2024-11-18T16:00:00.000Z","stockId":7262406216730,"netValue":1.0409945329770773},{"date":"2024-11-17T16:00:00.000Z","stockId":7262406216730,"netValue":1.037005829797222},{"date":"2024-11-14T16:00:00.000Z","stockId":7262406216730,"netValue":1.0356279885098327},{"date":"2024-11-13T16:00:00.000Z","stockId":7262406216730,"netValue":1.0426806053436084},{"date":"2024-11-12T16:00:00.000Z","stockId":7262406216730,"netValue":1.0614863127673875},{"date":"2024-11-11T16:00:00.000Z","stockId":7262406216730,"netValue":1.0586332980005824},{"date":"2024-11-10T16:00:00.000Z","stockId":7262406216730,"netValue":1.0684954429228029},{"date":"2024-11-07T16:00:00.000Z","stockId":7262406216730,"netValue":1.0675345860688357},{"date":"2024-11-06T16:00:00.000Z","stockId":7262406216730,"netValue":1.0765489699328081},{"date":"2024-11-05T16:00:00.000Z","stockId":7262406216730,"netValue":1.04943566740506},{"date":"2024-11-04T16:00:00.000Z","stockId":7262406216730,"netValue":1.0518316433040855},{"date":"2024-11-03T16:00:00.000Z","stockId":7262406216730,"netValue":1.031822548957233},{"date":"2024-10-31T16:00:00.000Z","stockId":7262406216730,"netValue":1.0224258799349148},{"date":"2024-10-30T16:00:00.000Z","stockId":7262406216730,"netValue":1.0231687808543548},{"date":"2024-10-29T16:00:00.000Z","stockId":7262406216730,"netValue":1.0208933169854277},{"date":"2024-10-28T16:00:00.000Z","stockId":7262406216730,"netValue":1.0290607959651874},{"date":"2024-10-27T16:00:00.000Z","stockId":7262406216730,"netValue":1.0405582937086115},{"date":"2024-10-24T16:00:00.000Z","stockId":7262406216730,"netValue":1.0352465863491283},{"date":"2024-10-23T16:00:00.000Z","stockId":7262406216730,"netValue":1.0322986850041542},{"date":"2024-10-22T16:00:00.000Z","stockId":7262406216730,"netValue":1.0372743557010737},{"date":"2024-10-21T16:00:00.000Z","stockId":7262406216730,"netValue":1.032793891406612},{"date":"2024-10-20T16:00:00.000Z","stockId":7262406216730,"netValue":1.0269211380986278},{"date":"2024-10-17T16:00:00.000Z","stockId":7262406216730,"netValue":1.0253370124736265},{"date":"2024-10-16T16:00:00.000Z","stockId":7262406216730,"netValue":1.005860244442562},{"date":"2024-10-15T16:00:00.000Z","stockId":7262406216730,"netValue":1.0166555692434336},{"date":"2024-10-14T16:00:00.000Z","stockId":7262406216730,"netValue":1.0135448913629568},{"date":"2024-10-13T16:00:00.000Z","stockId":7262406216730,"netValue":1.0315135127673576},{"date":"2024-10-10T16:00:00.000Z","stockId":7262406216730,"netValue":1.0144177571784094},{"date":"2024-10-09T16:00:00.000Z","stockId":7262406216730,"netValue":1.0394953171594532},{"date":"2024-10-08T16:00:00.000Z","stockId":7262406216730,"netValue":1.0222308271879272},{"date":"2024-10-07T16:00:00.000Z","stockId":7262406216730,"netValue":1.0978134413378187},{"date":"2024-09-29T16:00:00.000Z","stockId":7262406216730,"netValue":1.055329084781559},{"date":"2024-09-26T16:00:00.000Z","stockId":7262406216730,"netValue":0.98709037830999},{"date":"2024-09-25T16:00:00.000Z","stockId":7262406216730,"netValue":0.9607823709082179},{"date":"2024-09-24T16:00:00.000Z","stockId":7262406216730,"netValue":0.9264291534760911},{"date":"2024-09-23T16:00:00.000Z","stockId":7262406216730,"netValue":0.91659341576772},{"date":"2024-09-22T16:00:00.000Z","stockId":7262406216730,"netValue":0.8873102787437344},{"date":"2024-09-19T16:00:00.000Z","stockId":7262406216730,"netValue":0.882169567845255},{"date":"2024-09-18T16:00:00.000Z","stockId":7262406216730,"netValue":0.8826728182243053},{"date":"2024-09-17T16:00:00.000Z","stockId":7262406216730,"netValue":0.8747772423051249},{"date":"2024-09-12T16:00:00.000Z","stockId":7262406216730,"netValue":0.8707575577719466},{"date":"2024-09-11T16:00:00.000Z","stockId":7262406216730,"netValue":0.8735510587523423},{"date":"2024-09-10T16:00:00.000Z","stockId":7262406216730,"netValue":0.8776368121449788},{"date":"2024-09-09T16:00:00.000Z","stockId":7262406216730,"netValue":0.883994015246693},{"date":"2024-09-08T16:00:00.000Z","stockId":7262406216730,"netValue":0.882709399552724},{"date":"2024-09-05T16:00:00.000Z","stockId":7262406216730,"netValue":0.8923931644747521},{"date":"2024-09-04T16:00:00.000Z","stockId":7262406216730,"netValue":0.8973904051558846},{"date":"2024-09-03T16:00:00.000Z","stockId":7262406216730,"netValue":0.893505817709557},{"date":"2024-09-02T16:00:00.000Z","stockId":7262406216730,"netValue":0.8982499082409151},{"date":"2024-09-01T16:00:00.000Z","stockId":7262406216730,"netValue":0.8966207858217897},{"date":"2024-08-29T16:00:00.000Z","stockId":7262406216730,"netValue":0.9035665614226096},{"date":"2024-08-28T16:00:00.000Z","stockId":7262406216730,"netValue":0.893119341060313},{"date":"2024-08-27T16:00:00.000Z","stockId":7262406216730,"netValue":0.8945030794864373},{"date":"2024-08-26T16:00:00.000Z","stockId":7262406216730,"netValue":0.8970387140807836},{"date":"2024-08-25T16:00:00.000Z","stockId":7262406216730,"netValue":0.9015306497515907},{"date":"2024-08-22T16:00:00.000Z","stockId":7262406216730,"netValue":0.89827240491334},{"date":"2024-08-21T16:00:00.000Z","stockId":7262406216730,"netValue":0.8937563703071616},{"date":"2024-08-20T16:00:00.000Z","stockId":7262406216730,"netValue":0.8966191835588433},{"date":"2024-08-19T16:00:00.000Z","stockId":7262406216730,"netValue":0.9019290658729877},{"date":"2024-08-18T16:00:00.000Z","stockId":7262406216730,"netValue":0.9079751001661361},{"date":"2024-08-15T16:00:00.000Z","stockId":7262406216730,"netValue":0.9051122869144544},{"date":"2024-08-14T16:00:00.000Z","stockId":7262406216730,"netValue":0.9043365036865334},{"date":"2024-08-13T16:00:00.000Z","stockId":7262406216730,"netValue":0.8969885256315946},{"date":"2024-08-12T16:00:00.000Z","stockId":7262406216730,"netValue":0.9019712292884041},{"date":"2024-08-11T16:00:00.000Z","stockId":7262406216730,"netValue":0.9004989253303964},{"date":"2024-08-08T16:00:00.000Z","stockId":7262406216730,"netValue":0.9004989253303964},{"date":"2024-08-07T16:00:00.000Z","stockId":7262406216730,"netValue":0.90239958530917},{"date":"2024-08-06T16:00:00.000Z","stockId":7262406216730,"netValue":0.9017452279944999},{"date":"2024-08-05T16:00:00.000Z","stockId":7262406216730,"netValue":0.9021542013161685},{"date":"2024-08-04T16:00:00.000Z","stockId":7262406216730,"netValue":0.9023995853091701},{"date":"2024-08-01T16:00:00.000Z","stockId":7262406216730,"netValue":0.9105722808749961},{"date":"2024-07-31T16:00:00.000Z","stockId":7262406216730,"netValue":0.9163507574325473},{"date":"2024-07-30T16:00:00.000Z","stockId":7262406216730,"netValue":0.9180684453835564},{"date":"2024-07-29T16:00:00.000Z","stockId":7262406216730,"netValue":0.9008300838117825},{"date":"2024-07-28T16:00:00.000Z","stockId":7262406216730,"netValue":0.9036111023991303},{"date":"2024-07-25T16:00:00.000Z","stockId":7262406216730,"netValue":0.9036111023991303}]}