window.pageData = {"startDate":"2024-07-24T14:45:06.922Z","endDate":"2026-07-24T14:45:06.922Z","manager":{"_id":7032413214680,"name":"陈西铭","gender":"f","educationCode":"001002","resume":"陈西铭女士：中国国籍，硕士，2016-至今博时基金管理有限公司/历任研究员、高级研究员兼基金经理助理、资深研究员兼基金经理助理。现任博时健康成长主题双周定期可赎回混合型证券投资基金的基金经理。2021年12月9日任博时健康成长主题双周定期可赎回混合型证券投资基金基金经理。2023年3月14日任博时医疗保健行业混合型证券投资基金基金经理。现任博时健康生活混合型证券投资基金的基金经理。","tickerId":32413214680,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20832536","exchange":"fm","cnInfoCode":"db20832536","followedNum":0,"currency":"CNY","workingDate":"2021-12-08T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"hybrid","pinyin":"cxm","fundCompany":{"_id":4000050050000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7032413214680,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":0.06474855163458249,"fm_p_r_m3":-0.013093873236169506,"fm_p_r_m6":-0.06615254235132462,"fm_p_r_y1":-0.06684441495452531,"fm_cagr_p_r_fs":-0.08086531205856784,"fm_cagr_p_r_fs_m":0.06600531259650955,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.9406827084499161,"fm_p_r_fys_m":0.01312090376168873,"fm_p_r_fys_r_c":1608,"fm_p_r_fys_rp":0.4505289359054138,"fm_p_r_m1_m":-0.061205273069680044,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.06113033448673587,"fm_p_r_m3_m":-0.026200625173170566,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.42452830188679247,"fm_p_r_m6_m":-0.027302453351720435,"fm_p_r_m6_r_c":1627,"fm_p_r_m6_rp":0.6322263222632226,"fm_p_r_y1_m":0.1311152273082823,"fm_p_r_y1_r_c":1509,"fm_p_r_y1_rp":0.8912466843501327,"fm_p_r_y3":-0.10616758256657177,"fm_p_r_y3_m":0.21165071294590643,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.9191829484902309,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9682080924855492,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.9364161849710982,"fm_p_r_fys":0.02585190053060704},"fmi":{"stockId":7032413214680,"type":"fmi","fm_my":4.6,"fm_d":{"3000000009468":"基金经理","3000000012086":"基金经理","3000000050026":"基金经理"},"fm_wy":9,"fm_a_as":0,"fm_a_mfn":3,"fm_as":1906460576.5583997,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1906460576.5583997,"fm_i_as":0,"fm_mfn":3,"fm_msl":"company","fm_nb_as":1906460576.5583997,"fm_q_as":0,"fm_r_f_cagr":-0.0252,"fm_r_fd":3000000012086,"fm_r_ftp":-0.0822}},"topTenManagedFundList":[{"_id":3000000050026,"stockCode":"050026","stockType":"fund","areaCode":"cn","followedNum":317,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2012-07-22T16:00:00.000Z","setUpScale":276920000,"market":"a","tickerId":50026,"name":"博时医疗保健行业混合型证券投资基金","shortName":"博时医疗保健混合(050026)","fundSecondLevel":"hybrid","__csrcFundId":3230,"fundStatus":"normal","lastUpdated":"2026-05-01T05:34:09.351Z","masterFundFlag":1,"inceptionDate":"2012-08-27T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","memoNum":1,"pinyin":"bsylbjhyhhxzqtzjj","hotMetrics":{"stockId":3000000050026,"type":"f_as","f_tas":1436239652.575,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009468,"__csrcFundId":7543,"stockCode":"009468","name":"博时健康成长主题双周定期可赎回混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9468,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:49:29.689Z","status":"normal","exchange":"jj","shortName":"博时健康成长双周定期可赎回混合(009468)","inceptionDate":"2020-06-16T16:00:00.000Z","followedNum":4,"fundCollectionId":4000050050000,"currency":"CNY","setUpDate":"2020-06-16T16:00:00.000Z","setUpAssetScale":3468558942.59,"setUpShares":3468558942.59,"pinyin":"bsjkczztszdqkshhhxzqtzjj","hotMetrics":{"stockId":3000000009468,"type":"f_as","f_tas":258890279.8419,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012086,"__csrcFundId":9132,"stockCode":"012086","shortName":"博时健康生活混合(012086)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12086,"masterFundFlag":1,"lastUpdated":"2026-04-30T23:08:23.186Z","status":"normal","name":"博时健康生活混合型证券投资基金","exchange":"jj","followedNum":5,"fundCollectionId":4000050050000,"inceptionDate":"2021-05-25T16:00:00.000Z","currency":"CNY","setUpDate":"2021-05-25T16:00:00.000Z","setUpAssetScale":497289573.72,"setUpShares":497289573.72,"pinyin":"bsjkshhhxzqtzjj","hotMetrics":{"stockId":3000000012086,"type":"f_as","f_tas":104089120.1808,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009469,"name":"博时健康成长主题双周定期可赎回混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009469","tickerId":9469,"shortName":"博时健康成长双周定期可赎回混合C","__csrcFundId":7543,"lastUpdated":"2025-01-08T23:14:19.908Z","exchange":"jj","followedNum":4,"inceptionDate":"2020-06-16T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","status":"normal","setUpDate":"2020-06-16T16:00:00.000Z","setUpAssetScale":384246283.59,"setUpShares":384246283.59,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsjkczztszdqkshhhxzqtzjj","hotMetrics":{"stockId":3000000009469,"type":"f_as","f_tas":48493313.7192,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011895,"name":"博时医疗保健行业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"011895","tickerId":11895,"shortName":"博时医疗保健混合C","__csrcFundId":3230,"lastUpdated":"2025-01-04T00:32:09.587Z","inceptionDate":"2021-03-29T16:00:00.000Z","exchange":"jj","followedNum":1,"fundCollectionId":4000050050000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsylbjhyhhxzqtzjj","hotMetrics":{"stockId":3000000011895,"type":"f_as","f_tas":33891428.544,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012087,"name":"博时健康生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012087","tickerId":12087,"shortName":"博时健康生活混合C","__csrcFundId":9132,"lastUpdated":"2025-01-04T00:32:09.978Z","inceptionDate":"2021-05-25T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","followedNum":2,"status":"normal","setUpDate":"2021-05-25T16:00:00.000Z","setUpAssetScale":122400118.52,"setUpShares":122400118.52,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsjkshhhxzqtzjj","hotMetrics":{"stockId":3000000012087,"type":"f_as","f_tas":24856781.6975,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.05944341718220858,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12054595761911191,"threeYears":0.22179269529751222,"fiveYears":-0.08646494656362558,"tenYears":0.44153684554336037},"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},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27}],"netValueList":[{"stockId":7032413214680,"date":"2026-07-23T16:00:00.000Z","netValue":0.6770622486044579},{"date":"2026-07-22T16:00:00.000Z","stockId":7032413214680,"netValue":0.703272261110763},{"date":"2026-07-21T16:00:00.000Z","stockId":7032413214680,"netValue":0.7008995907755479},{"stockId":7032413214680,"date":"2026-07-20T16:00:00.000Z","netValue":0.6976005681023556},{"stockId":7032413214680,"date":"2026-07-19T16:00:00.000Z","netValue":0.6893260646166061},{"stockId":7032413214680,"date":"2026-07-16T16:00:00.000Z","netValue":0.6712903023702184},{"date":"2026-07-15T16:00:00.000Z","stockId":7032413214680,"netValue":0.7244946773571146},{"date":"2026-07-14T16:00:00.000Z","stockId":7032413214680,"netValue":0.7365203054025896},{"date":"2026-07-13T16:00:00.000Z","stockId":7032413214680,"netValue":0.720912404429378},{"date":"2026-07-12T16:00:00.000Z","stockId":7032413214680,"netValue":0.6979646150089658},{"date":"2026-07-09T16:00:00.000Z","stockId":7032413214680,"netValue":0.6993557731050505},{"stockId":7032413214680,"date":"2026-07-08T16:00:00.000Z","netValue":0.6775475422681652},{"stockId":7032413214680,"date":"2026-07-07T16:00:00.000Z","netValue":0.6649258834628119},{"date":"2026-07-06T16:00:00.000Z","stockId":7032413214680,"netValue":0.6799103996146185},{"stockId":7032413214680,"date":"2026-07-05T16:00:00.000Z","netValue":0.7103844618753492},{"stockId":7032413214680,"date":"2026-07-02T16:00:00.000Z","netValue":0.7058421528829244},{"stockId":7032413214680,"date":"2026-07-01T16:00:00.000Z","netValue":0.6830572600892866},{"stockId":7032413214680,"date":"2026-06-30T16:00:00.000Z","netValue":0.6851041919926212},{"date":"2026-06-29T16:00:00.000Z","stockId":7032413214680,"netValue":0.6570197517684503},{"stockId":7032413214680,"date":"2026-06-28T16:00:00.000Z","netValue":0.662555330758274},{"date":"2026-06-25T16:00:00.000Z","stockId":7032413214680,"netValue":0.6238824788714616},{"date":"2026-06-24T16:00:00.000Z","stockId":7032413214680,"netValue":0.6407024266780984},{"stockId":7032413214680,"date":"2026-06-23T16:00:00.000Z","netValue":0.6358893351533977},{"stockId":7032413214680,"date":"2026-06-22T16:00:00.000Z","netValue":0.6270511223395846},{"date":"2026-06-21T16:00:00.000Z","stockId":7032413214680,"netValue":0.6207477336608201},{"stockId":7032413214680,"date":"2026-06-17T16:00:00.000Z","netValue":0.6182452098396668},{"stockId":7032413214680,"date":"2026-06-16T16:00:00.000Z","netValue":0.6067047973106386},{"stockId":7032413214680,"date":"2026-06-15T16:00:00.000Z","netValue":0.608602244711136},{"stockId":7032413214680,"date":"2026-06-14T16:00:00.000Z","netValue":0.6166483532507043},{"stockId":7032413214680,"date":"2026-06-11T16:00:00.000Z","netValue":0.6188298188815072},{"date":"2026-06-10T16:00:00.000Z","stockId":7032413214680,"netValue":0.6094561855435353},{"stockId":7032413214680,"date":"2026-06-09T16:00:00.000Z","netValue":0.6088240329556449},{"date":"2026-06-08T16:00:00.000Z","stockId":7032413214680,"netValue":0.6060213830230043},{"stockId":7032413214680,"date":"2026-06-07T16:00:00.000Z","netValue":0.6008649067006264},{"date":"2026-06-04T16:00:00.000Z","stockId":7032413214680,"netValue":0.6171171199775947},{"stockId":7032413214680,"date":"2026-06-03T16:00:00.000Z","netValue":0.6212614867508652},{"stockId":7032413214680,"date":"2026-06-02T16:00:00.000Z","netValue":0.6244989359126951},{"date":"2026-06-01T16:00:00.000Z","stockId":7032413214680,"netValue":0.631524706184499},{"date":"2026-05-31T16:00:00.000Z","stockId":7032413214680,"netValue":0.6416737293543827},{"date":"2026-05-28T16:00:00.000Z","stockId":7032413214680,"netValue":0.6530720898392516},{"date":"2026-05-27T16:00:00.000Z","stockId":7032413214680,"netValue":0.6498591926812116},{"stockId":7032413214680,"date":"2026-05-26T16:00:00.000Z","netValue":0.6552650309093108},{"stockId":7032413214680,"date":"2026-05-25T16:00:00.000Z","netValue":0.6547145647473023},{"date":"2026-05-24T16:00:00.000Z","stockId":7032413214680,"netValue":0.6630778245205904},{"stockId":7032413214680,"date":"2026-05-21T16:00:00.000Z","netValue":0.669563019816691},{"stockId":7032413214680,"date":"2026-05-20T16:00:00.000Z","netValue":0.6686616221907532},{"stockId":7032413214680,"date":"2026-05-19T16:00:00.000Z","netValue":0.6641886581884261},{"stockId":7032413214680,"date":"2026-05-18T16:00:00.000Z","netValue":0.6630236180302089},{"date":"2026-05-17T16:00:00.000Z","stockId":7032413214680,"netValue":0.6609265194634132},{"date":"2026-05-14T16:00:00.000Z","stockId":7032413214680,"netValue":0.6720162270088534},{"date":"2026-05-13T16:00:00.000Z","stockId":7032413214680,"netValue":0.6769409562212106},{"stockId":7032413214680,"date":"2026-05-12T16:00:00.000Z","netValue":0.6919496783730098},{"stockId":7032413214680,"date":"2026-05-11T16:00:00.000Z","netValue":0.6965303679087617},{"date":"2026-05-10T16:00:00.000Z","stockId":7032413214680,"netValue":0.6977099119529261},{"date":"2026-05-07T16:00:00.000Z","stockId":7032413214680,"netValue":0.6849784810628675},{"date":"2026-05-06T16:00:00.000Z","stockId":7032413214680,"netValue":0.6927123689199257},{"stockId":7032413214680,"date":"2026-05-05T16:00:00.000Z","netValue":0.6892160029682302},{"stockId":7032413214680,"date":"2026-04-29T16:00:00.000Z","netValue":0.6904109667490705},{"stockId":7032413214680,"date":"2026-04-28T16:00:00.000Z","netValue":0.6887561059351897},{"date":"2026-04-27T16:00:00.000Z","stockId":7032413214680,"netValue":0.6920156528185314},{"stockId":7032413214680,"date":"2026-04-26T16:00:00.000Z","netValue":0.6911721180103884},{"date":"2026-04-23T16:00:00.000Z","stockId":7032413214680,"netValue":0.68604523798491},{"stockId":7032413214680,"date":"2026-04-22T16:00:00.000Z","netValue":0.6867715236231924},{"stockId":7032413214680,"date":"2026-04-21T16:00:00.000Z","netValue":0.6965666624585313},{"stockId":7032413214680,"date":"2026-04-20T16:00:00.000Z","netValue":0.6889131548734736},{"stockId":7032413214680,"date":"2026-04-19T16:00:00.000Z","netValue":0.6900347416769638},{"date":"2026-04-16T16:00:00.000Z","stockId":7032413214680,"netValue":0.6897432829060426},{"stockId":7032413214680,"date":"2026-04-15T16:00:00.000Z","netValue":0.698084789797794},{"date":"2026-04-14T16:00:00.000Z","stockId":7032413214680,"netValue":0.6973123703778016},{"date":"2026-04-13T16:00:00.000Z","stockId":7032413214680,"netValue":0.6889229377321842},{"stockId":7032413214680,"date":"2026-04-12T16:00:00.000Z","netValue":0.6830312941898486},{"stockId":7032413214680,"date":"2026-04-09T16:00:00.000Z","netValue":0.6867915836986616},{"stockId":7032413214680,"date":"2026-04-08T16:00:00.000Z","netValue":0.681961637466882},{"stockId":7032413214680,"date":"2026-04-07T16:00:00.000Z","netValue":0.6881509542901177},{"stockId":7032413214680,"date":"2026-04-06T16:00:00.000Z","netValue":0.6811208283144232},{"stockId":7032413214680,"date":"2026-04-02T16:00:00.000Z","netValue":0.6850630720947971},{"stockId":7032413214680,"date":"2026-04-01T16:00:00.000Z","netValue":0.6929604137827516},{"date":"2026-03-31T16:00:00.000Z","stockId":7032413214680,"netValue":0.6959291084255091},{"date":"2026-03-30T16:00:00.000Z","stockId":7032413214680,"netValue":0.6674077351119534},{"date":"2026-03-29T16:00:00.000Z","stockId":7032413214680,"netValue":0.6671116354230328},{"date":"2026-03-26T16:00:00.000Z","stockId":7032413214680,"netValue":0.6599408742095126},{"date":"2026-03-25T16:00:00.000Z","stockId":7032413214680,"netValue":0.6330253984956413},{"stockId":7032413214680,"date":"2026-03-24T16:00:00.000Z","netValue":0.6388822197221619},{"date":"2026-03-23T16:00:00.000Z","stockId":7032413214680,"netValue":0.6318854556412806},{"date":"2026-03-22T16:00:00.000Z","stockId":7032413214680,"netValue":0.6141909665544147},{"stockId":7032413214680,"date":"2026-03-19T16:00:00.000Z","netValue":0.6400850139521806},{"date":"2026-03-18T16:00:00.000Z","stockId":7032413214680,"netValue":0.6497251953099372},{"date":"2026-03-17T16:00:00.000Z","stockId":7032413214680,"netValue":0.6653633868556496},{"date":"2026-03-16T16:00:00.000Z","stockId":7032413214680,"netValue":0.660977494468006},{"date":"2026-03-15T16:00:00.000Z","stockId":7032413214680,"netValue":0.66599176964964},{"date":"2026-03-12T16:00:00.000Z","stockId":7032413214680,"netValue":0.6629468378225674},{"stockId":7032413214680,"date":"2026-03-11T16:00:00.000Z","netValue":0.665065013303287},{"date":"2026-03-10T16:00:00.000Z","stockId":7032413214680,"netValue":0.6719475876017128},{"stockId":7032413214680,"date":"2026-03-09T16:00:00.000Z","netValue":0.6747652476456941},{"stockId":7032413214680,"date":"2026-03-08T16:00:00.000Z","netValue":0.658190788376112},{"date":"2026-03-05T16:00:00.000Z","stockId":7032413214680,"netValue":0.6627703831647541},{"date":"2026-03-04T16:00:00.000Z","stockId":7032413214680,"netValue":0.6485094316087908},{"stockId":7032413214680,"date":"2026-03-03T16:00:00.000Z","netValue":0.6418390534441737},{"date":"2026-03-02T16:00:00.000Z","stockId":7032413214680,"netValue":0.6496276692478505},{"date":"2026-03-01T16:00:00.000Z","stockId":7032413214680,"netValue":0.6713563636239747},{"stockId":7032413214680,"date":"2026-02-26T16:00:00.000Z","netValue":0.6883295840064435},{"stockId":7032413214680,"date":"2026-02-25T16:00:00.000Z","netValue":0.6848325415161571},{"date":"2026-02-24T16:00:00.000Z","stockId":7032413214680,"netValue":0.691505829908401},{"stockId":7032413214680,"date":"2026-02-23T16:00:00.000Z","netValue":0.6881631761486816},{"stockId":7032413214680,"date":"2026-02-12T16:00:00.000Z","netValue":0.6900671984403973},{"stockId":7032413214680,"date":"2026-02-11T16:00:00.000Z","netValue":0.6990224414481699},{"stockId":7032413214680,"date":"2026-02-10T16:00:00.000Z","netValue":0.7026491899106327},{"stockId":7032413214680,"date":"2026-02-09T16:00:00.000Z","netValue":0.7072635397276691},{"date":"2026-02-08T16:00:00.000Z","stockId":7032413214680,"netValue":0.7027120151156073},{"stockId":7032413214680,"date":"2026-02-05T16:00:00.000Z","netValue":0.6992999967604807},{"date":"2026-02-04T16:00:00.000Z","stockId":7032413214680,"netValue":0.6992969741295981},{"stockId":7032413214680,"date":"2026-02-03T16:00:00.000Z","netValue":0.7007725002778092},{"stockId":7032413214680,"date":"2026-02-02T16:00:00.000Z","netValue":0.6965557899322611},{"date":"2026-02-01T16:00:00.000Z","stockId":7032413214680,"netValue":0.6818717977628816},{"stockId":7032413214680,"date":"2026-01-29T16:00:00.000Z","netValue":0.6999577952461937},{"stockId":7032413214680,"date":"2026-01-28T16:00:00.000Z","netValue":0.7010848075249957},{"stockId":7032413214680,"date":"2026-01-27T16:00:00.000Z","netValue":0.699610784382976},{"date":"2026-01-26T16:00:00.000Z","stockId":7032413214680,"netValue":0.7129914673882253},{"date":"2026-01-25T16:00:00.000Z","stockId":7032413214680,"netValue":0.7195875045819188},{"stockId":7032413214680,"date":"2026-01-22T16:00:00.000Z","netValue":0.7250244598932953},{"stockId":7032413214680,"date":"2026-01-21T16:00:00.000Z","netValue":0.7151637246623884},{"date":"2026-01-20T16:00:00.000Z","stockId":7032413214680,"netValue":0.7196535787690018},{"stockId":7032413214680,"date":"2026-01-19T16:00:00.000Z","netValue":0.7167301459107172},{"date":"2026-01-18T16:00:00.000Z","stockId":7032413214680,"netValue":0.724751375079604},{"stockId":7032413214680,"date":"2026-01-15T16:00:00.000Z","netValue":0.7298850503054457},{"stockId":7032413214680,"date":"2026-01-14T16:00:00.000Z","netValue":0.7387652483812123},{"stockId":7032413214680,"date":"2026-01-13T16:00:00.000Z","netValue":0.7487495751809166},{"date":"2026-01-12T16:00:00.000Z","stockId":7032413214680,"netValue":0.7480507709349371},{"date":"2026-01-11T16:00:00.000Z","stockId":7032413214680,"netValue":0.7336543326966081},{"stockId":7032413214680,"date":"2026-01-08T16:00:00.000Z","netValue":0.7311894992481704},{"date":"2026-01-07T16:00:00.000Z","stockId":7032413214680,"netValue":0.7210916929648292},{"date":"2026-01-06T16:00:00.000Z","stockId":7032413214680,"netValue":0.7160394872910748},{"date":"2026-01-05T16:00:00.000Z","stockId":7032413214680,"netValue":0.7019586365915502},{"date":"2026-01-04T16:00:00.000Z","stockId":7032413214680,"netValue":0.6925860952281272},{"date":"2025-12-30T16:00:00.000Z","stockId":7032413214680,"netValue":0.6599999943990523},{"date":"2025-12-29T16:00:00.000Z","stockId":7032413214680,"netValue":0.6599062583512368},{"date":"2025-12-28T16:00:00.000Z","stockId":7032413214680,"netValue":0.6638821721735166},{"date":"2025-12-25T16:00:00.000Z","stockId":7032413214680,"netValue":0.6667211855957776},{"date":"2025-12-24T16:00:00.000Z","stockId":7032413214680,"netValue":0.6714750863760787},{"date":"2025-12-23T16:00:00.000Z","stockId":7032413214680,"netValue":0.6675038063655837},{"date":"2025-12-22T16:00:00.000Z","stockId":7032413214680,"netValue":0.6652045547974529},{"date":"2025-12-21T16:00:00.000Z","stockId":7032413214680,"netValue":0.6668924828997844},{"date":"2025-12-18T16:00:00.000Z","stockId":7032413214680,"netValue":0.6684071265824589},{"date":"2025-12-17T16:00:00.000Z","stockId":7032413214680,"netValue":0.660760252792936},{"date":"2025-12-16T16:00:00.000Z","stockId":7032413214680,"netValue":0.6620212877169773},{"date":"2025-12-15T16:00:00.000Z","stockId":7032413214680,"netValue":0.6524504675644849},{"date":"2025-12-14T16:00:00.000Z","stockId":7032413214680,"netValue":0.6612620992959568},{"date":"2025-12-11T16:00:00.000Z","stockId":7032413214680,"netValue":0.6720878703275093},{"date":"2025-12-10T16:00:00.000Z","stockId":7032413214680,"netValue":0.6681531326985438},{"date":"2025-12-09T16:00:00.000Z","stockId":7032413214680,"netValue":0.6694112710728801},{"date":"2025-12-08T16:00:00.000Z","stockId":7032413214680,"netValue":0.667753259341252},{"date":"2025-12-07T16:00:00.000Z","stockId":7032413214680,"netValue":0.6738493437739984},{"date":"2025-12-04T16:00:00.000Z","stockId":7032413214680,"netValue":0.6775676078075237},{"date":"2025-12-03T16:00:00.000Z","stockId":7032413214680,"netValue":0.6746626741602777},{"date":"2025-12-02T16:00:00.000Z","stockId":7032413214680,"netValue":0.6722088895919164},{"date":"2025-12-01T16:00:00.000Z","stockId":7032413214680,"netValue":0.6734310110541191},{"date":"2025-11-30T16:00:00.000Z","stockId":7032413214680,"netValue":0.682408299814183},{"date":"2025-11-27T16:00:00.000Z","stockId":7032413214680,"netValue":0.6841855865158589},{"date":"2025-11-26T16:00:00.000Z","stockId":7032413214680,"netValue":0.6820198692958853},{"date":"2025-11-25T16:00:00.000Z","stockId":7032413214680,"netValue":0.6822899825563856},{"date":"2025-11-24T16:00:00.000Z","stockId":7032413214680,"netValue":0.6785415878230264},{"date":"2025-11-23T16:00:00.000Z","stockId":7032413214680,"netValue":0.6748478474664686},{"date":"2025-11-20T16:00:00.000Z","stockId":7032413214680,"netValue":0.6650286677844665},{"date":"2025-11-19T16:00:00.000Z","stockId":7032413214680,"netValue":0.682693707892754},{"date":"2025-11-18T16:00:00.000Z","stockId":7032413214680,"netValue":0.6848986761041853},{"date":"2025-11-17T16:00:00.000Z","stockId":7032413214680,"netValue":0.6952888363988239},{"date":"2025-11-16T16:00:00.000Z","stockId":7032413214680,"netValue":0.6990381159706861},{"date":"2025-11-13T16:00:00.000Z","stockId":7032413214680,"netValue":0.7149989408640647},{"date":"2025-11-12T16:00:00.000Z","stockId":7032413214680,"netValue":0.7170334066620514},{"date":"2025-11-11T16:00:00.000Z","stockId":7032413214680,"netValue":0.7073524714523345},{"date":"2025-11-10T16:00:00.000Z","stockId":7032413214680,"netValue":0.701307699861061},{"date":"2025-11-09T16:00:00.000Z","stockId":7032413214680,"netValue":0.7050353435240259},{"date":"2025-11-06T16:00:00.000Z","stockId":7032413214680,"netValue":0.6947587494511301},{"date":"2025-11-05T16:00:00.000Z","stockId":7032413214680,"netValue":0.7029176486444559},{"date":"2025-11-04T16:00:00.000Z","stockId":7032413214680,"netValue":0.7044810367337024},{"date":"2025-11-03T16:00:00.000Z","stockId":7032413214680,"netValue":0.7068764782410574},{"date":"2025-11-02T16:00:00.000Z","stockId":7032413214680,"netValue":0.7215223956663019},{"date":"2025-10-30T16:00:00.000Z","stockId":7032413214680,"netValue":0.7212703665360127},{"date":"2025-10-29T16:00:00.000Z","stockId":7032413214680,"netValue":0.7016941094776373},{"date":"2025-10-28T16:00:00.000Z","stockId":7032413214680,"netValue":0.7127595037007481},{"date":"2025-10-27T16:00:00.000Z","stockId":7032413214680,"netValue":0.7128980383114321},{"date":"2025-10-26T16:00:00.000Z","stockId":7032413214680,"netValue":0.7164384444025915},{"date":"2025-10-23T16:00:00.000Z","stockId":7032413214680,"netValue":0.7099338317559909},{"date":"2025-10-22T16:00:00.000Z","stockId":7032413214680,"netValue":0.7027739331126373},{"date":"2025-10-21T16:00:00.000Z","stockId":7032413214680,"netValue":0.7081884397700207},{"date":"2025-10-20T16:00:00.000Z","stockId":7032413214680,"netValue":0.7166194875683393},{"date":"2025-10-19T16:00:00.000Z","stockId":7032413214680,"netValue":0.7097133417259793},{"date":"2025-10-16T16:00:00.000Z","stockId":7032413214680,"netValue":0.7055217295818722},{"date":"2025-10-15T16:00:00.000Z","stockId":7032413214680,"netValue":0.7199980859422233},{"date":"2025-10-14T16:00:00.000Z","stockId":7032413214680,"netValue":0.7159452546556696},{"date":"2025-10-13T16:00:00.000Z","stockId":7032413214680,"netValue":0.7063995294063087},{"date":"2025-10-12T16:00:00.000Z","stockId":7032413214680,"netValue":0.7232626862775888},{"date":"2025-10-09T16:00:00.000Z","stockId":7032413214680,"netValue":0.7335651884225334},{"date":"2025-10-08T16:00:00.000Z","stockId":7032413214680,"netValue":0.743871306041061},{"date":"2025-09-29T16:00:00.000Z","stockId":7032413214680,"netValue":0.7450715580131274},{"date":"2025-09-28T16:00:00.000Z","stockId":7032413214680,"netValue":0.731267113561332},{"date":"2025-09-25T16:00:00.000Z","stockId":7032413214680,"netValue":0.7300511595622421},{"date":"2025-09-24T16:00:00.000Z","stockId":7032413214680,"netValue":0.7435488293225193},{"date":"2025-09-23T16:00:00.000Z","stockId":7032413214680,"netValue":0.7393725791577843},{"date":"2025-09-22T16:00:00.000Z","stockId":7032413214680,"netValue":0.7265884065898159},{"date":"2025-09-21T16:00:00.000Z","stockId":7032413214680,"netValue":0.7416419544561267},{"date":"2025-09-18T16:00:00.000Z","stockId":7032413214680,"netValue":0.7367177341916148},{"date":"2025-09-17T16:00:00.000Z","stockId":7032413214680,"netValue":0.7471906909306644},{"date":"2025-09-16T16:00:00.000Z","stockId":7032413214680,"netValue":0.7523469622213029},{"date":"2025-09-15T16:00:00.000Z","stockId":7032413214680,"netValue":0.7547977900621111},{"date":"2025-09-14T16:00:00.000Z","stockId":7032413214680,"netValue":0.7543255039271064},{"date":"2025-09-11T16:00:00.000Z","stockId":7032413214680,"netValue":0.7583352252232708},{"date":"2025-09-10T16:00:00.000Z","stockId":7032413214680,"netValue":0.7561771987645745},{"date":"2025-09-09T16:00:00.000Z","stockId":7032413214680,"netValue":0.755077771080201},{"date":"2025-09-08T16:00:00.000Z","stockId":7032413214680,"netValue":0.7587018948107743},{"date":"2025-09-07T16:00:00.000Z","stockId":7032413214680,"netValue":0.7755958799691951},{"date":"2025-09-04T16:00:00.000Z","stockId":7032413214680,"netValue":0.7635814510989306},{"date":"2025-09-03T16:00:00.000Z","stockId":7032413214680,"netValue":0.7432209210924784},{"date":"2025-09-02T16:00:00.000Z","stockId":7032413214680,"netValue":0.7652665685730328},{"date":"2025-09-01T16:00:00.000Z","stockId":7032413214680,"netValue":0.7627852610912097},{"date":"2025-08-31T16:00:00.000Z","stockId":7032413214680,"netValue":0.7730275564249804},{"date":"2025-08-28T16:00:00.000Z","stockId":7032413214680,"netValue":0.7531401147510939},{"date":"2025-08-27T16:00:00.000Z","stockId":7032413214680,"netValue":0.74398358824583},{"date":"2025-08-26T16:00:00.000Z","stockId":7032413214680,"netValue":0.7478832740406366},{"date":"2025-08-25T16:00:00.000Z","stockId":7032413214680,"netValue":0.7713858275152554},{"date":"2025-08-24T16:00:00.000Z","stockId":7032413214680,"netValue":0.7821168717319574},{"date":"2025-08-21T16:00:00.000Z","stockId":7032413214680,"netValue":0.7730741080086877},{"date":"2025-08-20T16:00:00.000Z","stockId":7032413214680,"netValue":0.7694062428660235},{"date":"2025-08-19T16:00:00.000Z","stockId":7032413214680,"netValue":0.7652101291341136},{"date":"2025-08-18T16:00:00.000Z","stockId":7032413214680,"netValue":0.7662600109038791},{"date":"2025-08-17T16:00:00.000Z","stockId":7032413214680,"netValue":0.7741003959846928},{"date":"2025-08-14T16:00:00.000Z","stockId":7032413214680,"netValue":0.7688080201189575},{"date":"2025-08-13T16:00:00.000Z","stockId":7032413214680,"netValue":0.758736075958821},{"date":"2025-08-12T16:00:00.000Z","stockId":7032413214680,"netValue":0.7703065506462848},{"date":"2025-08-11T16:00:00.000Z","stockId":7032413214680,"netValue":0.7573711084612724},{"date":"2025-08-10T16:00:00.000Z","stockId":7032413214680,"netValue":0.7526091158175587},{"date":"2025-08-07T16:00:00.000Z","stockId":7032413214680,"netValue":0.7411865812993369},{"date":"2025-08-06T16:00:00.000Z","stockId":7032413214680,"netValue":0.743376228149245},{"date":"2025-08-05T16:00:00.000Z","stockId":7032413214680,"netValue":0.7444873713175332},{"date":"2025-08-04T16:00:00.000Z","stockId":7032413214680,"netValue":0.7466031971741321},{"date":"2025-08-03T16:00:00.000Z","stockId":7032413214680,"netValue":0.7382052858692928},{"date":"2025-07-31T16:00:00.000Z","stockId":7032413214680,"netValue":0.7328018853558791},{"date":"2025-07-30T16:00:00.000Z","stockId":7032413214680,"netValue":0.7349909320378556},{"date":"2025-07-29T16:00:00.000Z","stockId":7032413214680,"netValue":0.7422711418201303},{"date":"2025-07-28T16:00:00.000Z","stockId":7032413214680,"netValue":0.7451101035823384},{"date":"2025-07-27T16:00:00.000Z","stockId":7032413214680,"netValue":0.7338743135232643},{"date":"2025-07-24T16:00:00.000Z","stockId":7032413214680,"netValue":0.7256557007269306},{"date":"2025-07-23T16:00:00.000Z","stockId":7032413214680,"netValue":0.7255620171543667},{"date":"2025-07-22T16:00:00.000Z","stockId":7032413214680,"netValue":0.7157736319525768},{"date":"2025-07-21T16:00:00.000Z","stockId":7032413214680,"netValue":0.7154846692704956},{"date":"2025-07-20T16:00:00.000Z","stockId":7032413214680,"netValue":0.7103654072431352},{"date":"2025-07-17T16:00:00.000Z","stockId":7032413214680,"netValue":0.7110349486638108},{"date":"2025-07-16T16:00:00.000Z","stockId":7032413214680,"netValue":0.7082981870591992},{"date":"2025-07-15T16:00:00.000Z","stockId":7032413214680,"netValue":0.6974984773084548},{"date":"2025-07-14T16:00:00.000Z","stockId":7032413214680,"netValue":0.6938711870394132},{"date":"2025-07-13T16:00:00.000Z","stockId":7032413214680,"netValue":0.6866689134174416},{"date":"2025-07-10T16:00:00.000Z","stockId":7032413214680,"netValue":0.6827141441780338},{"date":"2025-07-09T16:00:00.000Z","stockId":7032413214680,"netValue":0.6779957836279545},{"date":"2025-07-08T16:00:00.000Z","stockId":7032413214680,"netValue":0.6750565115289567},{"date":"2025-07-07T16:00:00.000Z","stockId":7032413214680,"netValue":0.6736110263235711},{"date":"2025-07-06T16:00:00.000Z","stockId":7032413214680,"netValue":0.6736687864592275},{"date":"2025-07-03T16:00:00.000Z","stockId":7032413214680,"netValue":0.6796196189402373},{"date":"2025-07-02T16:00:00.000Z","stockId":7032413214680,"netValue":0.6777480933173016},{"date":"2025-07-01T16:00:00.000Z","stockId":7032413214680,"netValue":0.6683475255940093},{"date":"2025-06-30T16:00:00.000Z","stockId":7032413214680,"netValue":0.6788520659368512},{"date":"2025-06-29T16:00:00.000Z","stockId":7032413214680,"netValue":0.6698326526305437},{"date":"2025-06-26T16:00:00.000Z","stockId":7032413214680,"netValue":0.6627876969394981},{"date":"2025-06-25T16:00:00.000Z","stockId":7032413214680,"netValue":0.6636140810590301},{"date":"2025-06-24T16:00:00.000Z","stockId":7032413214680,"netValue":0.6701612674907556},{"date":"2025-06-23T16:00:00.000Z","stockId":7032413214680,"netValue":0.6672695289234637},{"date":"2025-06-22T16:00:00.000Z","stockId":7032413214680,"netValue":0.6613254205930877},{"date":"2025-06-19T16:00:00.000Z","stockId":7032413214680,"netValue":0.6570648647113626},{"date":"2025-06-18T16:00:00.000Z","stockId":7032413214680,"netValue":0.6588143469570317},{"date":"2025-06-17T16:00:00.000Z","stockId":7032413214680,"netValue":0.6663331960512062},{"date":"2025-06-16T16:00:00.000Z","stockId":7032413214680,"netValue":0.6701663508160769},{"date":"2025-06-15T16:00:00.000Z","stockId":7032413214680,"netValue":0.683611310621725},{"date":"2025-06-12T16:00:00.000Z","stockId":7032413214680,"netValue":0.6847201087901831},{"date":"2025-06-11T16:00:00.000Z","stockId":7032413214680,"netValue":0.6981727093478225},{"date":"2025-06-10T16:00:00.000Z","stockId":7032413214680,"netValue":0.690167007904005},{"date":"2025-06-09T16:00:00.000Z","stockId":7032413214680,"netValue":0.6925853654611281},{"date":"2025-06-08T16:00:00.000Z","stockId":7032413214680,"netValue":0.6921757953374401},{"date":"2025-06-05T16:00:00.000Z","stockId":7032413214680,"netValue":0.6808111467563748},{"date":"2025-06-04T16:00:00.000Z","stockId":7032413214680,"netValue":0.6821740011653261},{"date":"2025-06-03T16:00:00.000Z","stockId":7032413214680,"netValue":0.6880967050882194},{"date":"2025-06-02T16:00:00.000Z","stockId":7032413214680,"netValue":0.6831971285413475},{"date":"2025-05-29T16:00:00.000Z","stockId":7032413214680,"netValue":0.6741780533705279},{"date":"2025-05-28T16:00:00.000Z","stockId":7032413214680,"netValue":0.6733077056283782},{"date":"2025-05-27T16:00:00.000Z","stockId":7032413214680,"netValue":0.6586693845575354},{"date":"2025-05-26T16:00:00.000Z","stockId":7032413214680,"netValue":0.6590653638279669},{"date":"2025-05-25T16:00:00.000Z","stockId":7032413214680,"netValue":0.6562426860982126},{"date":"2025-05-22T16:00:00.000Z","stockId":7032413214680,"netValue":0.6622913562971554},{"date":"2025-05-21T16:00:00.000Z","stockId":7032413214680,"netValue":0.6625843384916608},{"date":"2025-05-20T16:00:00.000Z","stockId":7032413214680,"netValue":0.6681286648869733},{"date":"2025-05-19T16:00:00.000Z","stockId":7032413214680,"netValue":0.6651032200630577},{"date":"2025-05-18T16:00:00.000Z","stockId":7032413214680,"netValue":0.6567413048821971},{"date":"2025-05-15T16:00:00.000Z","stockId":7032413214680,"netValue":0.6588025284751262},{"date":"2025-05-14T16:00:00.000Z","stockId":7032413214680,"netValue":0.6555449355756395},{"date":"2025-05-13T16:00:00.000Z","stockId":7032413214680,"netValue":0.6561738817446044},{"date":"2025-05-12T16:00:00.000Z","stockId":7032413214680,"netValue":0.6586787936061045},{"date":"2025-05-11T16:00:00.000Z","stockId":7032413214680,"netValue":0.6534428710167214},{"date":"2025-05-08T16:00:00.000Z","stockId":7032413214680,"netValue":0.6595376663889008},{"date":"2025-05-07T16:00:00.000Z","stockId":7032413214680,"netValue":0.6580378180539052},{"date":"2025-05-06T16:00:00.000Z","stockId":7032413214680,"netValue":0.6594248542111963},{"date":"2025-05-05T16:00:00.000Z","stockId":7032413214680,"netValue":0.6650612943085794},{"date":"2025-04-29T16:00:00.000Z","stockId":7032413214680,"netValue":0.6636199799958551},{"date":"2025-04-28T16:00:00.000Z","stockId":7032413214680,"netValue":0.6518479738113374},{"date":"2025-04-27T16:00:00.000Z","stockId":7032413214680,"netValue":0.6486689430781263},{"date":"2025-04-24T16:00:00.000Z","stockId":7032413214680,"netValue":0.6528993953674276},{"date":"2025-04-23T16:00:00.000Z","stockId":7032413214680,"netValue":0.664191504616106},{"date":"2025-04-22T16:00:00.000Z","stockId":7032413214680,"netValue":0.662524009459695},{"date":"2025-04-21T16:00:00.000Z","stockId":7032413214680,"netValue":0.6778124322720777},{"date":"2025-04-20T16:00:00.000Z","stockId":7032413214680,"netValue":0.6679126484492088},{"date":"2025-04-17T16:00:00.000Z","stockId":7032413214680,"netValue":0.6495113482208554},{"date":"2025-04-16T16:00:00.000Z","stockId":7032413214680,"netValue":0.6501651807775256},{"date":"2025-04-15T16:00:00.000Z","stockId":7032413214680,"netValue":0.65206172426009},{"date":"2025-04-14T16:00:00.000Z","stockId":7032413214680,"netValue":0.6567063662787906},{"date":"2025-04-13T16:00:00.000Z","stockId":7032413214680,"netValue":0.6586462424810133},{"date":"2025-04-10T16:00:00.000Z","stockId":7032413214680,"netValue":0.6561364421626095},{"date":"2025-04-09T16:00:00.000Z","stockId":7032413214680,"netValue":0.6498747530681993},{"date":"2025-04-08T16:00:00.000Z","stockId":7032413214680,"netValue":0.6342370476526906},{"date":"2025-04-07T16:00:00.000Z","stockId":7032413214680,"netValue":0.6286826684602785},{"date":"2025-04-06T16:00:00.000Z","stockId":7032413214680,"netValue":0.6193418584138969},{"date":"2025-04-02T16:00:00.000Z","stockId":7032413214680,"netValue":0.6701860026650542},{"date":"2025-04-01T16:00:00.000Z","stockId":7032413214680,"netValue":0.6719353169343141},{"date":"2025-03-31T16:00:00.000Z","stockId":7032413214680,"netValue":0.6689438236635628},{"date":"2025-03-30T16:00:00.000Z","stockId":7032413214680,"netValue":0.6464143864028243},{"date":"2025-03-27T16:00:00.000Z","stockId":7032413214680,"netValue":0.6510112637513668},{"date":"2025-03-26T16:00:00.000Z","stockId":7032413214680,"netValue":0.6499975081217069},{"date":"2025-03-25T16:00:00.000Z","stockId":7032413214680,"netValue":0.6345106997529473},{"date":"2025-03-24T16:00:00.000Z","stockId":7032413214680,"netValue":0.6324690676841085},{"date":"2025-03-23T16:00:00.000Z","stockId":7032413214680,"netValue":0.6334951488380272},{"date":"2025-03-20T16:00:00.000Z","stockId":7032413214680,"netValue":0.6388092636554258},{"date":"2025-03-19T16:00:00.000Z","stockId":7032413214680,"netValue":0.6491411993910082},{"date":"2025-03-18T16:00:00.000Z","stockId":7032413214680,"netValue":0.652083706829013},{"date":"2025-03-17T16:00:00.000Z","stockId":7032413214680,"netValue":0.6504768203347138},{"date":"2025-03-16T16:00:00.000Z","stockId":7032413214680,"netValue":0.6454854658378164},{"date":"2025-03-13T16:00:00.000Z","stockId":7032413214680,"netValue":0.6470016235011431},{"date":"2025-03-12T16:00:00.000Z","stockId":7032413214680,"netValue":0.6342661794094295},{"date":"2025-03-11T16:00:00.000Z","stockId":7032413214680,"netValue":0.6358850528517244},{"date":"2025-03-10T16:00:00.000Z","stockId":7032413214680,"netValue":0.6441211116663699},{"date":"2025-03-09T16:00:00.000Z","stockId":7032413214680,"netValue":0.6448542239658316},{"date":"2025-03-06T16:00:00.000Z","stockId":7032413214680,"netValue":0.6392972818941435},{"date":"2025-03-05T16:00:00.000Z","stockId":7032413214680,"netValue":0.6456682763536354},{"date":"2025-03-04T16:00:00.000Z","stockId":7032413214680,"netValue":0.636837871116456},{"date":"2025-03-03T16:00:00.000Z","stockId":7032413214680,"netValue":0.6398750104345681},{"date":"2025-03-02T16:00:00.000Z","stockId":7032413214680,"netValue":0.6357838470606105},{"date":"2025-02-27T16:00:00.000Z","stockId":7032413214680,"netValue":0.6314523344026408},{"date":"2025-02-26T16:00:00.000Z","stockId":7032413214680,"netValue":0.6448472184967387},{"date":"2025-02-25T16:00:00.000Z","stockId":7032413214680,"netValue":0.6392576520066725},{"date":"2025-02-24T16:00:00.000Z","stockId":7032413214680,"netValue":0.6317661796541167},{"date":"2025-02-23T16:00:00.000Z","stockId":7032413214680,"netValue":0.6395927775543973},{"date":"2025-02-20T16:00:00.000Z","stockId":7032413214680,"netValue":0.6431863978821375},{"date":"2025-02-19T16:00:00.000Z","stockId":7032413214680,"netValue":0.6361070069931897},{"date":"2025-02-18T16:00:00.000Z","stockId":7032413214680,"netValue":0.6259363450033635},{"date":"2025-02-17T16:00:00.000Z","stockId":7032413214680,"netValue":0.6243487415704383},{"date":"2025-02-16T16:00:00.000Z","stockId":7032413214680,"netValue":0.6332122121022473},{"date":"2025-02-13T16:00:00.000Z","stockId":7032413214680,"netValue":0.6352263563845616},{"date":"2025-02-12T16:00:00.000Z","stockId":7032413214680,"netValue":0.6233013306270859},{"date":"2025-02-11T16:00:00.000Z","stockId":7032413214680,"netValue":0.6259015316977852},{"date":"2025-02-10T16:00:00.000Z","stockId":7032413214680,"netValue":0.625051945363239},{"date":"2025-02-09T16:00:00.000Z","stockId":7032413214680,"netValue":0.6293734602352629},{"date":"2025-02-06T16:00:00.000Z","stockId":7032413214680,"netValue":0.6222306208197598},{"date":"2025-02-05T16:00:00.000Z","stockId":7032413214680,"netValue":0.6154796510568953},{"date":"2025-02-04T16:00:00.000Z","stockId":7032413214680,"netValue":0.6121299396615238},{"date":"2025-01-26T16:00:00.000Z","stockId":7032413214680,"netValue":0.613808062932841},{"date":"2025-01-23T16:00:00.000Z","stockId":7032413214680,"netValue":0.6158054168710108},{"date":"2025-01-22T16:00:00.000Z","stockId":7032413214680,"netValue":0.6131857422666953},{"date":"2025-01-21T16:00:00.000Z","stockId":7032413214680,"netValue":0.6144706549931402},{"date":"2025-01-20T16:00:00.000Z","stockId":7032413214680,"netValue":0.6179125411203732},{"date":"2025-01-19T16:00:00.000Z","stockId":7032413214680,"netValue":0.6176343777103283},{"date":"2025-01-16T16:00:00.000Z","stockId":7032413214680,"netValue":0.6118549947468579},{"date":"2025-01-15T16:00:00.000Z","stockId":7032413214680,"netValue":0.6069529853954596},{"date":"2025-01-14T16:00:00.000Z","stockId":7032413214680,"netValue":0.6085349720319879},{"date":"2025-01-13T16:00:00.000Z","stockId":7032413214680,"netValue":0.6134000255214572},{"date":"2025-01-12T16:00:00.000Z","stockId":7032413214680,"netValue":0.5968322787397741},{"date":"2025-01-09T16:00:00.000Z","stockId":7032413214680,"netValue":0.5917745617072557},{"date":"2025-01-08T16:00:00.000Z","stockId":7032413214680,"netValue":0.6001513560073519},{"date":"2025-01-07T16:00:00.000Z","stockId":7032413214680,"netValue":0.6040323290356207},{"date":"2025-01-06T16:00:00.000Z","stockId":7032413214680,"netValue":0.6068749481800486},{"date":"2025-01-05T16:00:00.000Z","stockId":7032413214680,"netValue":0.6155476149400637},{"date":"2025-01-02T16:00:00.000Z","stockId":7032413214680,"netValue":0.6114390296849971},{"date":"2025-01-01T16:00:00.000Z","stockId":7032413214680,"netValue":0.6126695335025114},{"date":"2024-12-30T16:00:00.000Z","stockId":7032413214680,"netValue":0.6257144610951828},{"date":"2024-12-29T16:00:00.000Z","stockId":7032413214680,"netValue":0.632628719405424},{"date":"2024-12-26T16:00:00.000Z","stockId":7032413214680,"netValue":0.6336678649189333},{"date":"2024-12-25T16:00:00.000Z","stockId":7032413214680,"netValue":0.6298695373813785},{"date":"2024-12-24T16:00:00.000Z","stockId":7032413214680,"netValue":0.6332250709981837},{"date":"2024-12-23T16:00:00.000Z","stockId":7032413214680,"netValue":0.6375421144718529},{"date":"2024-12-22T16:00:00.000Z","stockId":7032413214680,"netValue":0.631964125706634},{"date":"2024-12-19T16:00:00.000Z","stockId":7032413214680,"netValue":0.6393717772503064},{"date":"2024-12-18T16:00:00.000Z","stockId":7032413214680,"netValue":0.6373318527155215},{"date":"2024-12-17T16:00:00.000Z","stockId":7032413214680,"netValue":0.6399093567710431},{"date":"2024-12-16T16:00:00.000Z","stockId":7032413214680,"netValue":0.6406330756742593},{"date":"2024-12-15T16:00:00.000Z","stockId":7032413214680,"netValue":0.6483748541194756},{"date":"2024-12-12T16:00:00.000Z","stockId":7032413214680,"netValue":0.655050166942994},{"date":"2024-12-11T16:00:00.000Z","stockId":7032413214680,"netValue":0.6666094853171192},{"date":"2024-12-10T16:00:00.000Z","stockId":7032413214680,"netValue":0.6625234110708845},{"date":"2024-12-09T16:00:00.000Z","stockId":7032413214680,"netValue":0.6624016584951137},{"date":"2024-12-08T16:00:00.000Z","stockId":7032413214680,"netValue":0.6630916771745211},{"date":"2024-12-05T16:00:00.000Z","stockId":7032413214680,"netValue":0.6660851534323007},{"date":"2024-12-04T16:00:00.000Z","stockId":7032413214680,"netValue":0.657522713813749},{"date":"2024-12-03T16:00:00.000Z","stockId":7032413214680,"netValue":0.6575669427834852},{"date":"2024-12-02T16:00:00.000Z","stockId":7032413214680,"netValue":0.6670257080769185},{"date":"2024-12-01T16:00:00.000Z","stockId":7032413214680,"netValue":0.668505290312248},{"date":"2024-11-28T16:00:00.000Z","stockId":7032413214680,"netValue":0.6607423475673299},{"date":"2024-11-27T16:00:00.000Z","stockId":7032413214680,"netValue":0.6515887764898881},{"date":"2024-11-26T16:00:00.000Z","stockId":7032413214680,"netValue":0.6578197822785017},{"date":"2024-11-25T16:00:00.000Z","stockId":7032413214680,"netValue":0.6439641353888638},{"date":"2024-11-24T16:00:00.000Z","stockId":7032413214680,"netValue":0.643290110698117},{"date":"2024-11-21T16:00:00.000Z","stockId":7032413214680,"netValue":0.6412159420509973},{"date":"2024-11-20T16:00:00.000Z","stockId":7032413214680,"netValue":0.666435487644619},{"date":"2024-11-19T16:00:00.000Z","stockId":7032413214680,"netValue":0.6688313082829396},{"date":"2024-11-18T16:00:00.000Z","stockId":7032413214680,"netValue":0.6517906858982231},{"date":"2024-11-17T16:00:00.000Z","stockId":7032413214680,"netValue":0.6449142862147726},{"date":"2024-11-14T16:00:00.000Z","stockId":7032413214680,"netValue":0.6572120716547861},{"date":"2024-11-13T16:00:00.000Z","stockId":7032413214680,"netValue":0.6685624807256423},{"date":"2024-11-12T16:00:00.000Z","stockId":7032413214680,"netValue":0.6850225599912252},{"date":"2024-11-11T16:00:00.000Z","stockId":7032413214680,"netValue":0.6922067119153238},{"date":"2024-11-10T16:00:00.000Z","stockId":7032413214680,"netValue":0.6875268469157111},{"date":"2024-11-07T16:00:00.000Z","stockId":7032413214680,"netValue":0.6809099091370371},{"date":"2024-11-06T16:00:00.000Z","stockId":7032413214680,"netValue":0.6827973432703892},{"date":"2024-11-05T16:00:00.000Z","stockId":7032413214680,"netValue":0.6662559253555174},{"date":"2024-11-04T16:00:00.000Z","stockId":7032413214680,"netValue":0.6691041232132222},{"date":"2024-11-03T16:00:00.000Z","stockId":7032413214680,"netValue":0.6600514477484958},{"date":"2024-10-31T16:00:00.000Z","stockId":7032413214680,"netValue":0.6543436302966463},{"date":"2024-10-30T16:00:00.000Z","stockId":7032413214680,"netValue":0.6527576293020841},{"date":"2024-10-29T16:00:00.000Z","stockId":7032413214680,"netValue":0.6553232493438907},{"date":"2024-10-28T16:00:00.000Z","stockId":7032413214680,"netValue":0.661728165929196},{"date":"2024-10-27T16:00:00.000Z","stockId":7032413214680,"netValue":0.6758703000808806},{"date":"2024-10-24T16:00:00.000Z","stockId":7032413214680,"netValue":0.6684693164457975},{"date":"2024-10-23T16:00:00.000Z","stockId":7032413214680,"netValue":0.663182373006736},{"date":"2024-10-22T16:00:00.000Z","stockId":7032413214680,"netValue":0.6675158215035801},{"date":"2024-10-21T16:00:00.000Z","stockId":7032413214680,"netValue":0.669240673774493},{"date":"2024-10-20T16:00:00.000Z","stockId":7032413214680,"netValue":0.6655610437033875},{"date":"2024-10-17T16:00:00.000Z","stockId":7032413214680,"netValue":0.6615965255328703},{"date":"2024-10-16T16:00:00.000Z","stockId":7032413214680,"netValue":0.6419842157760495},{"date":"2024-10-15T16:00:00.000Z","stockId":7032413214680,"netValue":0.6444515494708851},{"date":"2024-10-14T16:00:00.000Z","stockId":7032413214680,"netValue":0.6484181730704458},{"date":"2024-10-13T16:00:00.000Z","stockId":7032413214680,"netValue":0.6587440807956688},{"date":"2024-10-10T16:00:00.000Z","stockId":7032413214680,"netValue":0.6515925701792173},{"date":"2024-10-09T16:00:00.000Z","stockId":7032413214680,"netValue":0.6764924555755016},{"date":"2024-10-08T16:00:00.000Z","stockId":7032413214680,"netValue":0.6765013626250428},{"date":"2024-10-07T16:00:00.000Z","stockId":7032413214680,"netValue":0.7263428954123461},{"date":"2024-09-29T16:00:00.000Z","stockId":7032413214680,"netValue":0.6830990836251725},{"date":"2024-09-26T16:00:00.000Z","stockId":7032413214680,"netValue":0.6273582806806104},{"date":"2024-09-25T16:00:00.000Z","stockId":7032413214680,"netValue":0.6015028879692648},{"date":"2024-09-24T16:00:00.000Z","stockId":7032413214680,"netValue":0.5821776628315334},{"date":"2024-09-23T16:00:00.000Z","stockId":7032413214680,"netValue":0.5770795575208438},{"date":"2024-09-22T16:00:00.000Z","stockId":7032413214680,"netValue":0.5651348464603942},{"date":"2024-09-19T16:00:00.000Z","stockId":7032413214680,"netValue":0.5688243219728557},{"date":"2024-09-18T16:00:00.000Z","stockId":7032413214680,"netValue":0.5778636772796847},{"date":"2024-09-17T16:00:00.000Z","stockId":7032413214680,"netValue":0.5781618925698939},{"date":"2024-09-12T16:00:00.000Z","stockId":7032413214680,"netValue":0.5776700664183737},{"date":"2024-09-11T16:00:00.000Z","stockId":7032413214680,"netValue":0.5809170083594902},{"date":"2024-09-10T16:00:00.000Z","stockId":7032413214680,"netValue":0.5888349964286234},{"date":"2024-09-09T16:00:00.000Z","stockId":7032413214680,"netValue":0.5851555407306943},{"date":"2024-09-08T16:00:00.000Z","stockId":7032413214680,"netValue":0.5901851167680189},{"date":"2024-09-05T16:00:00.000Z","stockId":7032413214680,"netValue":0.592352290510357},{"date":"2024-09-04T16:00:00.000Z","stockId":7032413214680,"netValue":0.6006545765708955},{"date":"2024-09-03T16:00:00.000Z","stockId":7032413214680,"netValue":0.5975394948252258},{"date":"2024-09-02T16:00:00.000Z","stockId":7032413214680,"netValue":0.5934715470347006},{"date":"2024-09-01T16:00:00.000Z","stockId":7032413214680,"netValue":0.5904829571958948},{"date":"2024-08-29T16:00:00.000Z","stockId":7032413214680,"netValue":0.5968848779951001},{"date":"2024-08-28T16:00:00.000Z","stockId":7032413214680,"netValue":0.5969110425888612},{"date":"2024-08-27T16:00:00.000Z","stockId":7032413214680,"netValue":0.5926958387407605},{"date":"2024-08-26T16:00:00.000Z","stockId":7032413214680,"netValue":0.5929795489201786},{"date":"2024-08-25T16:00:00.000Z","stockId":7032413214680,"netValue":0.5920592965086013},{"date":"2024-08-22T16:00:00.000Z","stockId":7032413214680,"netValue":0.5929422269970567},{"date":"2024-08-21T16:00:00.000Z","stockId":7032413214680,"netValue":0.5954166069565219},{"date":"2024-08-20T16:00:00.000Z","stockId":7032413214680,"netValue":0.5955945734918618},{"date":"2024-08-19T16:00:00.000Z","stockId":7032413214680,"netValue":0.5971007971862885},{"date":"2024-08-18T16:00:00.000Z","stockId":7032413214680,"netValue":0.6034682594188784},{"date":"2024-08-15T16:00:00.000Z","stockId":7032413214680,"netValue":0.6063105663986331},{"date":"2024-08-14T16:00:00.000Z","stockId":7032413214680,"netValue":0.6028390818252081},{"date":"2024-08-13T16:00:00.000Z","stockId":7032413214680,"netValue":0.601569398083367},{"date":"2024-08-12T16:00:00.000Z","stockId":7032413214680,"netValue":0.6095417917463773},{"date":"2024-08-11T16:00:00.000Z","stockId":7032413214680,"netValue":0.6129223934222116},{"date":"2024-08-08T16:00:00.000Z","stockId":7032413214680,"netValue":0.6080168580927662},{"date":"2024-08-07T16:00:00.000Z","stockId":7032413214680,"netValue":0.6149439550514428},{"date":"2024-08-06T16:00:00.000Z","stockId":7032413214680,"netValue":0.6118574925388903},{"date":"2024-08-05T16:00:00.000Z","stockId":7032413214680,"netValue":0.6141845291927354},{"date":"2024-08-04T16:00:00.000Z","stockId":7032413214680,"netValue":0.6070493245312796},{"date":"2024-08-01T16:00:00.000Z","stockId":7032413214680,"netValue":0.610217530131025},{"date":"2024-07-31T16:00:00.000Z","stockId":7032413214680,"netValue":0.6060111060411872},{"date":"2024-07-30T16:00:00.000Z","stockId":7032413214680,"netValue":0.6091993292652812},{"date":"2024-07-29T16:00:00.000Z","stockId":7032413214680,"netValue":0.5842920638247979},{"date":"2024-07-28T16:00:00.000Z","stockId":7032413214680,"netValue":0.5893988669268384},{"date":"2024-07-25T16:00:00.000Z","stockId":7032413214680,"netValue":0.5965367450430017},{"date":"2024-07-24T16:00:00.000Z","stockId":7032413214680,"netValue":0.5963582797247198}]}