window.pageData = {"startDate":"2024-07-25T10:29:29.580Z","endDate":"2026-07-25T10:29:29.579Z","manager":{"_id":7232425211530,"name":"吴心怡","gender":"f","educationCode":"001002","resume":"吴心怡：女，2015年8月加入华宝基金管理有限公司，先后担任助理分析师、分析师、基金经理助理等职务。","tickerId":232425211530,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20835164","exchange":"fm","cnInfoCode":"db20835164","followedNum":0,"currency":"CNY","workingDate":"2021-12-29T16:00:00.000Z","fundCompanyId":4000050220000,"fundManagerSecondLevel":"hybrid","pinyin":"wxy","fundCompany":{"_id":4000050220000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7232425211530,"type":"fmp","fm_p_r_d":"2026-07-22T16:00:00.000Z","fm_p_r_m1":0.09560374982003417,"fm_p_r_m3":-0.058752749668287585,"fm_p_r_m6":-0.11917008595049783,"fm_p_r_y1":-0.23291615378329245,"fm_cagr_p_r_fs":-0.06789253949092089,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.9300503637381086,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.9265255292652553,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.038084246970571264,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.6385613207547169,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.7661538461538462,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.9887193098871931,"fm_p_r_y3":-0.08871067834687163,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.9049733570159858,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9086705202312139,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.8086705202312139,"fm_p_r_fys":-0.14363476453152557},"fmi":{"stockId":7232425211530,"type":"fmi","fm_my":4.6,"fm_d":{"3000000000867":"本基金基金经理、权益投资助理总监","3000000011153":"本基金基金经理、权益投资助理总监"},"fm_wy":11,"fm_a_as":35298086.580000006,"fm_a_mfn":2,"fm_as":493154009.6597,"fm_b_as":0,"fm_e_as":35298086.580000006,"fm_h_as":457855923.0797,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":493154009.6597,"fm_q_as":0,"fm_r_f_cagr":-0.0803,"fm_r_fd":3000000000867,"fm_r_ftp":-0.1799}},"topTenManagedFundList":[{"_id":3000000011153,"__csrcFundId":8816,"stockCode":"011153","shortName":"华宝新兴消费混合(011153)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11153,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:33.795Z","status":"normal","name":"华宝新兴消费混合型证券投资基金","exchange":"jj","followedNum":7,"inceptionDate":"2021-03-17T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","setUpDate":"2021-03-17T16:00:00.000Z","setUpAssetScale":1227624581.9,"setUpShares":1227624581.9,"pinyin":"hbxxxfhhxzqtzjj","masterFundShortName":"华宝新兴消费混合","hotMetrics":{"stockId":3000000011153,"type":"f_as","f_tas":433968577.0482,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000000867,"stockCode":"000867","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-12-21T16:00:00.000Z","setUpScale":1769910000,"market":"a","tickerId":867,"name":"华宝品质生活股票型证券投资基金","shortName":"华宝品质生活股票(000867)","fundSecondLevel":"company","__csrcFundId":2412,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:51.934Z","masterFundFlag":1,"inceptionDate":"2015-01-20T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","pinyin":"hbpzshgpxzqtzjj","masterFundShortName":"华宝品质生活股票","hotMetrics":{"stockId":3000000000867,"type":"f_as","f_tas":35298086.580000006,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011154,"name":"华宝新兴消费混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011154","tickerId":11154,"shortName":"华宝新兴消费混合C","__csrcFundId":8816,"lastUpdated":"2025-01-04T00:32:08.004Z","inceptionDate":"2021-03-17T16:00:00.000Z","exchange":"jj","followedNum":3,"fundCollectionId":4000050220000,"currency":"CNY","status":"normal","setUpDate":"2021-03-17T16:00:00.000Z","setUpAssetScale":31127134.07,"setUpShares":31127134.07,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hbxxxfhhxzqtzjj","hotMetrics":{"stockId":3000000011154,"type":"f_as","f_tas":23887346.0315,"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":7232425211530,"date":"2026-07-23T16:00:00.000Z","netValue":0.7176388355887625},{"stockId":7232425211530,"date":"2026-07-22T16:00:00.000Z","netValue":0.7255145789476006},{"date":"2026-07-21T16:00:00.000Z","stockId":7232425211530,"netValue":0.7238074143282003},{"stockId":7232425211530,"date":"2026-07-20T16:00:00.000Z","netValue":0.7261469889949194},{"stockId":7232425211530,"date":"2026-07-19T16:00:00.000Z","netValue":0.7322436102404629},{"stockId":7232425211530,"date":"2026-07-16T16:00:00.000Z","netValue":0.7074757034622642},{"stockId":7232425211530,"date":"2026-07-15T16:00:00.000Z","netValue":0.7198086427162176},{"date":"2026-07-14T16:00:00.000Z","stockId":7232425211530,"netValue":0.7122863966750733},{"date":"2026-07-13T16:00:00.000Z","stockId":7232425211530,"netValue":0.6921968580543706},{"date":"2026-07-12T16:00:00.000Z","stockId":7232425211530,"netValue":0.6845562491970792},{"date":"2026-07-09T16:00:00.000Z","stockId":7232425211530,"netValue":0.6877238866299008},{"date":"2026-07-08T16:00:00.000Z","stockId":7232425211530,"netValue":0.6779274002562764},{"stockId":7232425211530,"date":"2026-07-07T16:00:00.000Z","netValue":0.6873507707948233},{"date":"2026-07-06T16:00:00.000Z","stockId":7232425211530,"netValue":0.6771457754404704},{"date":"2026-07-05T16:00:00.000Z","stockId":7232425211530,"netValue":0.6825206002767776},{"stockId":7232425211530,"date":"2026-07-02T16:00:00.000Z","netValue":0.6713010088393652},{"date":"2026-07-01T16:00:00.000Z","stockId":7232425211530,"netValue":0.6650655798470761},{"date":"2026-06-30T16:00:00.000Z","stockId":7232425211530,"netValue":0.6620306239750465},{"date":"2026-06-29T16:00:00.000Z","stockId":7232425211530,"netValue":0.657984849481831},{"date":"2026-06-28T16:00:00.000Z","stockId":7232425211530,"netValue":0.6601554237360052},{"date":"2026-06-25T16:00:00.000Z","stockId":7232425211530,"netValue":0.6463025180936621},{"date":"2026-06-24T16:00:00.000Z","stockId":7232425211530,"netValue":0.6561049474372193},{"date":"2026-06-23T16:00:00.000Z","stockId":7232425211530,"netValue":0.6561275321213735},{"date":"2026-06-22T16:00:00.000Z","stockId":7232425211530,"netValue":0.6622052718117978},{"stockId":7232425211530,"date":"2026-06-21T16:00:00.000Z","netValue":0.676991863600479},{"stockId":7232425211530,"date":"2026-06-17T16:00:00.000Z","netValue":0.6752486418383528},{"stockId":7232425211530,"date":"2026-06-16T16:00:00.000Z","netValue":0.6876709312912086},{"stockId":7232425211530,"date":"2026-06-15T16:00:00.000Z","netValue":0.6921622141776748},{"date":"2026-06-14T16:00:00.000Z","stockId":7232425211530,"netValue":0.7047726055629143},{"date":"2026-06-11T16:00:00.000Z","stockId":7232425211530,"netValue":0.7111826823919551},{"stockId":7232425211530,"date":"2026-06-10T16:00:00.000Z","netValue":0.7082132535865348},{"date":"2026-06-09T16:00:00.000Z","stockId":7232425211530,"netValue":0.7085713015501003},{"stockId":7232425211530,"date":"2026-06-08T16:00:00.000Z","netValue":0.7022048184245929},{"stockId":7232425211530,"date":"2026-06-07T16:00:00.000Z","netValue":0.7041797358226364},{"stockId":7232425211530,"date":"2026-06-04T16:00:00.000Z","netValue":0.7113783392480861},{"stockId":7232425211530,"date":"2026-06-03T16:00:00.000Z","netValue":0.7132535394871273},{"date":"2026-06-02T16:00:00.000Z","stockId":7232425211530,"netValue":0.7204740762756526},{"stockId":7232425211530,"date":"2026-06-01T16:00:00.000Z","netValue":0.7335127444966374},{"stockId":7232425211530,"date":"2026-05-31T16:00:00.000Z","netValue":0.7191557069971032},{"date":"2026-05-28T16:00:00.000Z","stockId":7232425211530,"netValue":0.7164380585032827},{"date":"2026-05-27T16:00:00.000Z","stockId":7232425211530,"netValue":0.705681858337705},{"stockId":7232425211530,"date":"2026-05-26T16:00:00.000Z","netValue":0.7201502184044801},{"date":"2026-05-25T16:00:00.000Z","stockId":7232425211530,"netValue":0.7186245868615607},{"date":"2026-05-24T16:00:00.000Z","stockId":7232425211530,"netValue":0.724982317697006},{"date":"2026-05-21T16:00:00.000Z","stockId":7232425211530,"netValue":0.7234870987846063},{"stockId":7232425211530,"date":"2026-05-20T16:00:00.000Z","netValue":0.7293340671828098},{"stockId":7232425211530,"date":"2026-05-19T16:00:00.000Z","netValue":0.7369305348134849},{"stockId":7232425211530,"date":"2026-05-18T16:00:00.000Z","netValue":0.7391675604779652},{"stockId":7232425211530,"date":"2026-05-17T16:00:00.000Z","netValue":0.7353299725928161},{"date":"2026-05-14T16:00:00.000Z","stockId":7232425211530,"netValue":0.7423451758914519},{"date":"2026-05-13T16:00:00.000Z","stockId":7232425211530,"netValue":0.7509392810702993},{"stockId":7232425211530,"date":"2026-05-12T16:00:00.000Z","netValue":0.7506827989531291},{"stockId":7232425211530,"date":"2026-05-11T16:00:00.000Z","netValue":0.7526520902019059},{"stockId":7232425211530,"date":"2026-05-10T16:00:00.000Z","netValue":0.7589483444552335},{"date":"2026-05-07T16:00:00.000Z","stockId":7232425211530,"netValue":0.7586737064368614},{"stockId":7232425211530,"date":"2026-05-06T16:00:00.000Z","netValue":0.7613515386890222},{"stockId":7232425211530,"date":"2026-05-05T16:00:00.000Z","netValue":0.755992096722827},{"date":"2026-04-29T16:00:00.000Z","stockId":7232425211530,"netValue":0.7666968752385064},{"date":"2026-04-28T16:00:00.000Z","stockId":7232425211530,"netValue":0.7742488248219515},{"date":"2026-04-27T16:00:00.000Z","stockId":7232425211530,"netValue":0.7638061545727091},{"stockId":7232425211530,"date":"2026-04-26T16:00:00.000Z","netValue":0.7640729646447162},{"date":"2026-04-23T16:00:00.000Z","stockId":7232425211530,"netValue":0.7728113050297956},{"stockId":7232425211530,"date":"2026-04-22T16:00:00.000Z","netValue":0.7708012731956627},{"date":"2026-04-21T16:00:00.000Z","stockId":7232425211530,"netValue":0.7689354765677616},{"stockId":7232425211530,"date":"2026-04-20T16:00:00.000Z","netValue":0.7750320234804668},{"stockId":7232425211530,"date":"2026-04-19T16:00:00.000Z","netValue":0.7753806678328921},{"date":"2026-04-16T16:00:00.000Z","stockId":7232425211530,"netValue":0.7758518870510919},{"date":"2026-04-15T16:00:00.000Z","stockId":7232425211530,"netValue":0.7862384338448652},{"stockId":7232425211530,"date":"2026-04-14T16:00:00.000Z","netValue":0.7775646961826985},{"stockId":7232425211530,"date":"2026-04-13T16:00:00.000Z","netValue":0.7737402893705632},{"date":"2026-04-12T16:00:00.000Z","stockId":7232425211530,"netValue":0.7706623911160786},{"date":"2026-04-09T16:00:00.000Z","stockId":7232425211530,"netValue":0.7759258933851447},{"stockId":7232425211530,"date":"2026-04-08T16:00:00.000Z","netValue":0.7773276141031186},{"stockId":7232425211530,"date":"2026-04-07T16:00:00.000Z","netValue":0.7844658509848107},{"stockId":7232425211530,"date":"2026-04-06T16:00:00.000Z","netValue":0.7687929880270014},{"stockId":7232425211530,"date":"2026-04-02T16:00:00.000Z","netValue":0.7719120034841356},{"stockId":7232425211530,"date":"2026-04-01T16:00:00.000Z","netValue":0.7773231216206038},{"stockId":7232425211530,"date":"2026-03-31T16:00:00.000Z","netValue":0.7803563249573457},{"date":"2026-03-30T16:00:00.000Z","stockId":7232425211530,"netValue":0.7765310123845441},{"stockId":7232425211530,"date":"2026-03-29T16:00:00.000Z","netValue":0.7761612556016129},{"date":"2026-03-26T16:00:00.000Z","stockId":7232425211530,"netValue":0.7827637117752636},{"stockId":7232425211530,"date":"2026-03-25T16:00:00.000Z","netValue":0.7791142471336362},{"date":"2026-03-24T16:00:00.000Z","stockId":7232425211530,"netValue":0.7916319727931488},{"stockId":7232425211530,"date":"2026-03-23T16:00:00.000Z","netValue":0.781316314002187},{"stockId":7232425211530,"date":"2026-03-22T16:00:00.000Z","netValue":0.773885626751314},{"stockId":7232425211530,"date":"2026-03-19T16:00:00.000Z","netValue":0.7894780091122802},{"date":"2026-03-18T16:00:00.000Z","stockId":7232425211530,"netValue":0.7948463555846144},{"stockId":7232425211530,"date":"2026-03-17T16:00:00.000Z","netValue":0.8051771699051888},{"date":"2026-03-16T16:00:00.000Z","stockId":7232425211530,"netValue":0.8123252307929452},{"date":"2026-03-15T16:00:00.000Z","stockId":7232425211530,"netValue":0.8117878629933568},{"stockId":7232425211530,"date":"2026-03-12T16:00:00.000Z","netValue":0.8009279177877117},{"stockId":7232425211530,"date":"2026-03-11T16:00:00.000Z","netValue":0.7972521553109857},{"stockId":7232425211530,"date":"2026-03-10T16:00:00.000Z","netValue":0.7986358151083779},{"stockId":7232425211530,"date":"2026-03-09T16:00:00.000Z","netValue":0.7982121443558273},{"date":"2026-03-08T16:00:00.000Z","stockId":7232425211530,"netValue":0.7908521136957334},{"date":"2026-03-05T16:00:00.000Z","stockId":7232425211530,"netValue":0.7910181376208439},{"date":"2026-03-04T16:00:00.000Z","stockId":7232425211530,"netValue":0.7799199248077622},{"date":"2026-03-03T16:00:00.000Z","stockId":7232425211530,"netValue":0.7832689709578153},{"stockId":7232425211530,"date":"2026-03-02T16:00:00.000Z","netValue":0.7926384779341263},{"stockId":7232425211530,"date":"2026-03-01T16:00:00.000Z","netValue":0.7977948546341227},{"stockId":7232425211530,"date":"2026-02-26T16:00:00.000Z","netValue":0.8075883011551088},{"stockId":7232425211530,"date":"2026-02-25T16:00:00.000Z","netValue":0.8055148180710834},{"stockId":7232425211530,"date":"2026-02-24T16:00:00.000Z","netValue":0.8195131579538666},{"date":"2026-02-23T16:00:00.000Z","stockId":7232425211530,"netValue":0.8169578081314196},{"stockId":7232425211530,"date":"2026-02-12T16:00:00.000Z","netValue":0.8244384544536464},{"stockId":7232425211530,"date":"2026-02-11T16:00:00.000Z","netValue":0.8293663875522704},{"date":"2026-02-10T16:00:00.000Z","stockId":7232425211530,"netValue":0.8407124231867282},{"date":"2026-02-09T16:00:00.000Z","stockId":7232425211530,"netValue":0.8419547698025622},{"date":"2026-02-08T16:00:00.000Z","stockId":7232425211530,"netValue":0.8471818030933379},{"date":"2026-02-05T16:00:00.000Z","stockId":7232425211530,"netValue":0.8452676941114526},{"date":"2026-02-04T16:00:00.000Z","stockId":7232425211530,"netValue":0.856434976423767},{"date":"2026-02-03T16:00:00.000Z","stockId":7232425211530,"netValue":0.8480002101644963},{"date":"2026-02-02T16:00:00.000Z","stockId":7232425211530,"netValue":0.8397596215491064},{"stockId":7232425211530,"date":"2026-02-01T16:00:00.000Z","netValue":0.8395229410332166},{"date":"2026-01-29T16:00:00.000Z","stockId":7232425211530,"netValue":0.8404677745484452},{"stockId":7232425211530,"date":"2026-01-28T16:00:00.000Z","netValue":0.8597457433922017},{"stockId":7232425211530,"date":"2026-01-27T16:00:00.000Z","netValue":0.8257052103562481},{"date":"2026-01-26T16:00:00.000Z","stockId":7232425211530,"netValue":0.8215250277380033},{"stockId":7232425211530,"date":"2026-01-25T16:00:00.000Z","netValue":0.8232686203122629},{"stockId":7232425211530,"date":"2026-01-22T16:00:00.000Z","netValue":0.823671593545388},{"stockId":7232425211530,"date":"2026-01-21T16:00:00.000Z","netValue":0.8262463225878383},{"stockId":7232425211530,"date":"2026-01-20T16:00:00.000Z","netValue":0.8278321281515045},{"stockId":7232425211530,"date":"2026-01-19T16:00:00.000Z","netValue":0.832016055201751},{"date":"2026-01-18T16:00:00.000Z","stockId":7232425211530,"netValue":0.8311989664300149},{"stockId":7232425211530,"date":"2026-01-15T16:00:00.000Z","netValue":0.8373790701505366},{"date":"2026-01-14T16:00:00.000Z","stockId":7232425211530,"netValue":0.842631082976989},{"stockId":7232425211530,"date":"2026-01-13T16:00:00.000Z","netValue":0.8512002438027225},{"stockId":7232425211530,"date":"2026-01-12T16:00:00.000Z","netValue":0.8581642198447867},{"stockId":7232425211530,"date":"2026-01-11T16:00:00.000Z","netValue":0.8628440613299101},{"stockId":7232425211530,"date":"2026-01-08T16:00:00.000Z","netValue":0.851075404450199},{"date":"2026-01-07T16:00:00.000Z","stockId":7232425211530,"netValue":0.85251858153648},{"date":"2026-01-06T16:00:00.000Z","stockId":7232425211530,"netValue":0.860848148543638},{"date":"2026-01-05T16:00:00.000Z","stockId":7232425211530,"netValue":0.8681420225200139},{"date":"2026-01-04T16:00:00.000Z","stockId":7232425211530,"netValue":0.8613084390830484},{"date":"2025-12-30T16:00:00.000Z","stockId":7232425211530,"netValue":0.8472022787691843},{"date":"2025-12-29T16:00:00.000Z","stockId":7232425211530,"netValue":0.8525011553607402},{"date":"2025-12-28T16:00:00.000Z","stockId":7232425211530,"netValue":0.8524738735504523},{"date":"2025-12-25T16:00:00.000Z","stockId":7232425211530,"netValue":0.8595514214874719},{"date":"2025-12-24T16:00:00.000Z","stockId":7232425211530,"netValue":0.8610141385365665},{"date":"2025-12-23T16:00:00.000Z","stockId":7232425211530,"netValue":0.8579074020567833},{"date":"2025-12-22T16:00:00.000Z","stockId":7232425211530,"netValue":0.8582428963159664},{"date":"2025-12-21T16:00:00.000Z","stockId":7232425211530,"netValue":0.8635222329447085},{"date":"2025-12-18T16:00:00.000Z","stockId":7232425211530,"netValue":0.8607432488766348},{"date":"2025-12-17T16:00:00.000Z","stockId":7232425211530,"netValue":0.8559514845975911},{"date":"2025-12-16T16:00:00.000Z","stockId":7232425211530,"netValue":0.85959648612391},{"date":"2025-12-15T16:00:00.000Z","stockId":7232425211530,"netValue":0.8542196350252285},{"date":"2025-12-14T16:00:00.000Z","stockId":7232425211530,"netValue":0.8609148669299636},{"date":"2025-12-11T16:00:00.000Z","stockId":7232425211530,"netValue":0.863087467078923},{"date":"2025-12-10T16:00:00.000Z","stockId":7232425211530,"netValue":0.8524721164137898},{"date":"2025-12-09T16:00:00.000Z","stockId":7232425211530,"netValue":0.855224175321986},{"date":"2025-12-08T16:00:00.000Z","stockId":7232425211530,"netValue":0.8536678147266897},{"date":"2025-12-07T16:00:00.000Z","stockId":7232425211530,"netValue":0.8644449278106038},{"date":"2025-12-04T16:00:00.000Z","stockId":7232425211530,"netValue":0.8714795248982592},{"date":"2025-12-03T16:00:00.000Z","stockId":7232425211530,"netValue":0.8670952446747136},{"date":"2025-12-02T16:00:00.000Z","stockId":7232425211530,"netValue":0.873293405245613},{"date":"2025-12-01T16:00:00.000Z","stockId":7232425211530,"netValue":0.8792025366800207},{"date":"2025-11-30T16:00:00.000Z","stockId":7232425211530,"netValue":0.8847569905428421},{"date":"2025-11-27T16:00:00.000Z","stockId":7232425211530,"netValue":0.8859271641821173},{"date":"2025-11-26T16:00:00.000Z","stockId":7232425211530,"netValue":0.8855877989991972},{"date":"2025-11-25T16:00:00.000Z","stockId":7232425211530,"netValue":0.8823017026186117},{"date":"2025-11-24T16:00:00.000Z","stockId":7232425211530,"netValue":0.8756805742972654},{"date":"2025-11-23T16:00:00.000Z","stockId":7232425211530,"netValue":0.8738571949657742},{"date":"2025-11-20T16:00:00.000Z","stockId":7232425211530,"netValue":0.869034277952705},{"date":"2025-11-19T16:00:00.000Z","stockId":7232425211530,"netValue":0.8767689025056782},{"date":"2025-11-18T16:00:00.000Z","stockId":7232425211530,"netValue":0.8788869390340618},{"date":"2025-11-17T16:00:00.000Z","stockId":7232425211530,"netValue":0.8850868567416251},{"date":"2025-11-16T16:00:00.000Z","stockId":7232425211530,"netValue":0.8931881282878054},{"date":"2025-11-13T16:00:00.000Z","stockId":7232425211530,"netValue":0.8959653552192163},{"date":"2025-11-12T16:00:00.000Z","stockId":7232425211530,"netValue":0.906771863900492},{"date":"2025-11-11T16:00:00.000Z","stockId":7232425211530,"netValue":0.9046615692195821},{"date":"2025-11-10T16:00:00.000Z","stockId":7232425211530,"netValue":0.9014495764223853},{"date":"2025-11-09T16:00:00.000Z","stockId":7232425211530,"netValue":0.9026371762374008},{"date":"2025-11-06T16:00:00.000Z","stockId":7232425211530,"netValue":0.8784481169004107},{"date":"2025-11-05T16:00:00.000Z","stockId":7232425211530,"netValue":0.8854593031015157},{"date":"2025-11-04T16:00:00.000Z","stockId":7232425211530,"netValue":0.881104418475331},{"date":"2025-11-03T16:00:00.000Z","stockId":7232425211530,"netValue":0.882929911593896},{"date":"2025-11-02T16:00:00.000Z","stockId":7232425211530,"netValue":0.8976991332345241},{"date":"2025-10-30T16:00:00.000Z","stockId":7232425211530,"netValue":0.8945807839835297},{"date":"2025-10-29T16:00:00.000Z","stockId":7232425211530,"netValue":0.8996923734826803},{"date":"2025-10-28T16:00:00.000Z","stockId":7232425211530,"netValue":0.900294886478058},{"date":"2025-10-27T16:00:00.000Z","stockId":7232425211530,"netValue":0.9021965969670854},{"date":"2025-10-26T16:00:00.000Z","stockId":7232425211530,"netValue":0.905654311401},{"date":"2025-10-23T16:00:00.000Z","stockId":7232425211530,"netValue":0.9032692561364215},{"date":"2025-10-22T16:00:00.000Z","stockId":7232425211530,"netValue":0.910290126665792},{"date":"2025-10-21T16:00:00.000Z","stockId":7232425211530,"netValue":0.9015395203511325},{"date":"2025-10-20T16:00:00.000Z","stockId":7232425211530,"netValue":0.9030469453862545},{"date":"2025-10-19T16:00:00.000Z","stockId":7232425211530,"netValue":0.8999597488692853},{"date":"2025-10-16T16:00:00.000Z","stockId":7232425211530,"netValue":0.8950354464625395},{"date":"2025-10-15T16:00:00.000Z","stockId":7232425211530,"netValue":0.9132893997495177},{"date":"2025-10-14T16:00:00.000Z","stockId":7232425211530,"netValue":0.9122854807010221},{"date":"2025-10-13T16:00:00.000Z","stockId":7232425211530,"netValue":0.9019758678114472},{"date":"2025-10-12T16:00:00.000Z","stockId":7232425211530,"netValue":0.9013975092658313},{"date":"2025-10-09T16:00:00.000Z","stockId":7232425211530,"netValue":0.9156474783134922},{"date":"2025-10-08T16:00:00.000Z","stockId":7232425211530,"netValue":0.9289654785872222},{"date":"2025-09-29T16:00:00.000Z","stockId":7232425211530,"netValue":0.9388216116686265},{"date":"2025-09-28T16:00:00.000Z","stockId":7232425211530,"netValue":0.937229447080293},{"date":"2025-09-25T16:00:00.000Z","stockId":7232425211530,"netValue":0.926937727737265},{"date":"2025-09-24T16:00:00.000Z","stockId":7232425211530,"netValue":0.937202794804663},{"date":"2025-09-23T16:00:00.000Z","stockId":7232425211530,"netValue":0.9367992497864204},{"date":"2025-09-22T16:00:00.000Z","stockId":7232425211530,"netValue":0.9331942342217234},{"date":"2025-09-21T16:00:00.000Z","stockId":7232425211530,"netValue":0.9421504397725781},{"date":"2025-09-18T16:00:00.000Z","stockId":7232425211530,"netValue":0.9515722536220187},{"date":"2025-09-17T16:00:00.000Z","stockId":7232425211530,"netValue":0.9511458021778573},{"date":"2025-09-16T16:00:00.000Z","stockId":7232425211530,"netValue":0.9651174810331008},{"date":"2025-09-15T16:00:00.000Z","stockId":7232425211530,"netValue":0.9563942676757291},{"date":"2025-09-14T16:00:00.000Z","stockId":7232425211530,"netValue":0.9540224175032992},{"date":"2025-09-11T16:00:00.000Z","stockId":7232425211530,"netValue":0.9492574538505604},{"date":"2025-09-10T16:00:00.000Z","stockId":7232425211530,"netValue":0.9501316200467613},{"date":"2025-09-09T16:00:00.000Z","stockId":7232425211530,"netValue":0.9567829128203788},{"date":"2025-09-08T16:00:00.000Z","stockId":7232425211530,"netValue":0.9509383339948673},{"date":"2025-09-07T16:00:00.000Z","stockId":7232425211530,"netValue":0.9478583724245263},{"date":"2025-09-04T16:00:00.000Z","stockId":7232425211530,"netValue":0.9405247295873467},{"date":"2025-09-03T16:00:00.000Z","stockId":7232425211530,"netValue":0.9294891117533145},{"date":"2025-09-02T16:00:00.000Z","stockId":7232425211530,"netValue":0.932909426796417},{"date":"2025-09-01T16:00:00.000Z","stockId":7232425211530,"netValue":0.9382298425688534},{"date":"2025-08-31T16:00:00.000Z","stockId":7232425211530,"netValue":0.9417795343758718},{"date":"2025-08-28T16:00:00.000Z","stockId":7232425211530,"netValue":0.9434054668508791},{"date":"2025-08-27T16:00:00.000Z","stockId":7232425211530,"netValue":0.9265168875506311},{"date":"2025-08-26T16:00:00.000Z","stockId":7232425211530,"netValue":0.9429722758840529},{"date":"2025-08-25T16:00:00.000Z","stockId":7232425211530,"netValue":0.9631467805841156},{"date":"2025-08-24T16:00:00.000Z","stockId":7232425211530,"netValue":0.9663074511581052},{"date":"2025-08-21T16:00:00.000Z","stockId":7232425211530,"netValue":0.944813683094376},{"date":"2025-08-20T16:00:00.000Z","stockId":7232425211530,"netValue":0.9379389090331178},{"date":"2025-08-19T16:00:00.000Z","stockId":7232425211530,"netValue":0.9432364183796361},{"date":"2025-08-18T16:00:00.000Z","stockId":7232425211530,"netValue":0.9346837578470243},{"date":"2025-08-17T16:00:00.000Z","stockId":7232425211530,"netValue":0.9331422802253773},{"date":"2025-08-14T16:00:00.000Z","stockId":7232425211530,"netValue":0.9233081626286102},{"date":"2025-08-13T16:00:00.000Z","stockId":7232425211530,"netValue":0.9195741463883763},{"date":"2025-08-12T16:00:00.000Z","stockId":7232425211530,"netValue":0.9239842327831401},{"date":"2025-08-11T16:00:00.000Z","stockId":7232425211530,"netValue":0.9097210069799253},{"date":"2025-08-10T16:00:00.000Z","stockId":7232425211530,"netValue":0.9121465377919947},{"date":"2025-08-07T16:00:00.000Z","stockId":7232425211530,"netValue":0.9076815037279314},{"date":"2025-08-06T16:00:00.000Z","stockId":7232425211530,"netValue":0.9106895150237073},{"date":"2025-08-05T16:00:00.000Z","stockId":7232425211530,"netValue":0.9108509330310046},{"date":"2025-08-04T16:00:00.000Z","stockId":7232425211530,"netValue":0.9145978299384128},{"date":"2025-08-03T16:00:00.000Z","stockId":7232425211530,"netValue":0.9056470133553094},{"date":"2025-07-31T16:00:00.000Z","stockId":7232425211530,"netValue":0.8960130945318854},{"date":"2025-07-30T16:00:00.000Z","stockId":7232425211530,"netValue":0.9035210360435368},{"date":"2025-07-29T16:00:00.000Z","stockId":7232425211530,"netValue":0.9224190965588159},{"date":"2025-07-28T16:00:00.000Z","stockId":7232425211530,"netValue":0.9357591123171832},{"date":"2025-07-27T16:00:00.000Z","stockId":7232425211530,"netValue":0.930976255117898},{"date":"2025-07-24T16:00:00.000Z","stockId":7232425211530,"netValue":0.9334142905087622},{"date":"2025-07-23T16:00:00.000Z","stockId":7232425211530,"netValue":0.94669612760102},{"date":"2025-07-22T16:00:00.000Z","stockId":7232425211530,"netValue":0.9458087046492656},{"date":"2025-07-21T16:00:00.000Z","stockId":7232425211530,"netValue":0.9392098254856269},{"date":"2025-07-20T16:00:00.000Z","stockId":7232425211530,"netValue":0.9353509305079475},{"date":"2025-07-17T16:00:00.000Z","stockId":7232425211530,"netValue":0.939094081565644},{"date":"2025-07-16T16:00:00.000Z","stockId":7232425211530,"netValue":0.9304336836653744},{"date":"2025-07-15T16:00:00.000Z","stockId":7232425211530,"netValue":0.9185730822483106},{"date":"2025-07-14T16:00:00.000Z","stockId":7232425211530,"netValue":0.9195054271106209},{"date":"2025-07-13T16:00:00.000Z","stockId":7232425211530,"netValue":0.9097329967058183},{"date":"2025-07-10T16:00:00.000Z","stockId":7232425211530,"netValue":0.900782180122715},{"date":"2025-07-09T16:00:00.000Z","stockId":7232425211530,"netValue":0.9010824284877738},{"date":"2025-07-08T16:00:00.000Z","stockId":7232425211530,"netValue":0.9011536838975763},{"date":"2025-07-07T16:00:00.000Z","stockId":7232425211530,"netValue":0.9022477546285858},{"date":"2025-07-06T16:00:00.000Z","stockId":7232425211530,"netValue":0.8926926467629298},{"date":"2025-07-03T16:00:00.000Z","stockId":7232425211530,"netValue":0.8916264304216103},{"date":"2025-07-02T16:00:00.000Z","stockId":7232425211530,"netValue":0.8919506754745533},{"date":"2025-07-01T16:00:00.000Z","stockId":7232425211530,"netValue":0.8912344103506878},{"date":"2025-06-30T16:00:00.000Z","stockId":7232425211530,"netValue":0.8934885257584924},{"date":"2025-06-29T16:00:00.000Z","stockId":7232425211530,"netValue":0.8955893761366628},{"date":"2025-06-26T16:00:00.000Z","stockId":7232425211530,"netValue":0.8979326390653605},{"date":"2025-06-25T16:00:00.000Z","stockId":7232425211530,"netValue":0.9042624388427428},{"date":"2025-06-24T16:00:00.000Z","stockId":7232425211530,"netValue":0.9031902597876633},{"date":"2025-06-23T16:00:00.000Z","stockId":7232425211530,"netValue":0.8975833640002651},{"date":"2025-06-22T16:00:00.000Z","stockId":7232425211530,"netValue":0.8876001299239781},{"date":"2025-06-19T16:00:00.000Z","stockId":7232425211530,"netValue":0.8859945046220594},{"date":"2025-06-18T16:00:00.000Z","stockId":7232425211530,"netValue":0.8786971696734471},{"date":"2025-06-17T16:00:00.000Z","stockId":7232425211530,"netValue":0.8918290793231901},{"date":"2025-06-16T16:00:00.000Z","stockId":7232425211530,"netValue":0.899981886940866},{"date":"2025-06-15T16:00:00.000Z","stockId":7232425211530,"netValue":0.9037760712633282},{"date":"2025-06-12T16:00:00.000Z","stockId":7232425211530,"netValue":0.901350299679856},{"date":"2025-06-11T16:00:00.000Z","stockId":7232425211530,"netValue":0.9158130770503603},{"date":"2025-06-10T16:00:00.000Z","stockId":7232425211530,"netValue":0.9215334742184454},{"date":"2025-06-09T16:00:00.000Z","stockId":7232425211530,"netValue":0.9190774726352221},{"date":"2025-06-08T16:00:00.000Z","stockId":7232425211530,"netValue":0.9254809235705418},{"date":"2025-06-05T16:00:00.000Z","stockId":7232425211530,"netValue":0.922414843225662},{"date":"2025-06-04T16:00:00.000Z","stockId":7232425211530,"netValue":0.9269200926843912},{"date":"2025-06-03T16:00:00.000Z","stockId":7232425211530,"netValue":0.9259489000039225},{"date":"2025-06-02T16:00:00.000Z","stockId":7232425211530,"netValue":0.9171505836372404},{"date":"2025-05-29T16:00:00.000Z","stockId":7232425211530,"netValue":0.9169295435896267},{"date":"2025-05-28T16:00:00.000Z","stockId":7232425211530,"netValue":0.9251855562126322},{"date":"2025-05-27T16:00:00.000Z","stockId":7232425211530,"netValue":0.9180002837661861},{"date":"2025-05-26T16:00:00.000Z","stockId":7232425211530,"netValue":0.9205056692213555},{"date":"2025-05-25T16:00:00.000Z","stockId":7232425211530,"netValue":0.9199051241088955},{"date":"2025-05-22T16:00:00.000Z","stockId":7232425211530,"netValue":0.9409953738192132},{"date":"2025-05-21T16:00:00.000Z","stockId":7232425211530,"netValue":0.9370656394607917},{"date":"2025-05-20T16:00:00.000Z","stockId":7232425211530,"netValue":0.9396476574307776},{"date":"2025-05-19T16:00:00.000Z","stockId":7232425211530,"netValue":0.9297521319968641},{"date":"2025-05-18T16:00:00.000Z","stockId":7232425211530,"netValue":0.9203996730327884},{"date":"2025-05-15T16:00:00.000Z","stockId":7232425211530,"netValue":0.9280713130586485},{"date":"2025-05-14T16:00:00.000Z","stockId":7232425211530,"netValue":0.931953968749645},{"date":"2025-05-13T16:00:00.000Z","stockId":7232425211530,"netValue":0.9398525249630763},{"date":"2025-05-12T16:00:00.000Z","stockId":7232425211530,"netValue":0.9161243211185104},{"date":"2025-05-11T16:00:00.000Z","stockId":7232425211530,"netValue":0.9239367111679282},{"date":"2025-05-08T16:00:00.000Z","stockId":7232425211530,"netValue":0.9097945213411279},{"date":"2025-05-07T16:00:00.000Z","stockId":7232425211530,"netValue":0.9082978735846563},{"date":"2025-05-06T16:00:00.000Z","stockId":7232425211530,"netValue":0.8998827197920596},{"date":"2025-05-05T16:00:00.000Z","stockId":7232425211530,"netValue":0.8988238184692177},{"date":"2025-04-29T16:00:00.000Z","stockId":7232425211530,"netValue":0.8808934070337147},{"date":"2025-04-28T16:00:00.000Z","stockId":7232425211530,"netValue":0.8783607729356745},{"date":"2025-04-27T16:00:00.000Z","stockId":7232425211530,"netValue":0.8718401631104293},{"date":"2025-04-24T16:00:00.000Z","stockId":7232425211530,"netValue":0.8701490477968562},{"date":"2025-04-23T16:00:00.000Z","stockId":7232425211530,"netValue":0.869009856449958},{"date":"2025-04-22T16:00:00.000Z","stockId":7232425211530,"netValue":0.8749976961807228},{"date":"2025-04-21T16:00:00.000Z","stockId":7232425211530,"netValue":0.8698955591187723},{"date":"2025-04-20T16:00:00.000Z","stockId":7232425211530,"netValue":0.8658862108886541},{"date":"2025-04-17T16:00:00.000Z","stockId":7232425211530,"netValue":0.8677299150795024},{"date":"2025-04-16T16:00:00.000Z","stockId":7232425211530,"netValue":0.8710517893069861},{"date":"2025-04-15T16:00:00.000Z","stockId":7232425211530,"netValue":0.864381571961346},{"date":"2025-04-14T16:00:00.000Z","stockId":7232425211530,"netValue":0.8800711457212816},{"date":"2025-04-13T16:00:00.000Z","stockId":7232425211530,"netValue":0.8744642499338835},{"date":"2025-04-10T16:00:00.000Z","stockId":7232425211530,"netValue":0.8687401952565595},{"date":"2025-04-09T16:00:00.000Z","stockId":7232425211530,"netValue":0.8681152738988842},{"date":"2025-04-08T16:00:00.000Z","stockId":7232425211530,"netValue":0.8556510306126437},{"date":"2025-04-07T16:00:00.000Z","stockId":7232425211530,"netValue":0.8457580768554419},{"date":"2025-04-06T16:00:00.000Z","stockId":7232425211530,"netValue":0.8218980282323967},{"date":"2025-04-02T16:00:00.000Z","stockId":7232425211530,"netValue":0.9116562610178592},{"date":"2025-04-01T16:00:00.000Z","stockId":7232425211530,"netValue":0.9192575359013837},{"date":"2025-03-31T16:00:00.000Z","stockId":7232425211530,"netValue":0.9141751846792835},{"date":"2025-03-30T16:00:00.000Z","stockId":7232425211530,"netValue":0.907110187583289},{"date":"2025-03-27T16:00:00.000Z","stockId":7232425211530,"netValue":0.9149885759269248},{"date":"2025-03-26T16:00:00.000Z","stockId":7232425211530,"netValue":0.9210869992308465},{"date":"2025-03-25T16:00:00.000Z","stockId":7232425211530,"netValue":0.912121480139579},{"date":"2025-03-24T16:00:00.000Z","stockId":7232425211530,"netValue":0.9057782332978341},{"date":"2025-03-23T16:00:00.000Z","stockId":7232425211530,"netValue":0.920893528796125},{"date":"2025-03-20T16:00:00.000Z","stockId":7232425211530,"netValue":0.9145355707821685},{"date":"2025-03-19T16:00:00.000Z","stockId":7232425211530,"netValue":0.9318569113157545},{"date":"2025-03-18T16:00:00.000Z","stockId":7232425211530,"netValue":0.9495078324606735},{"date":"2025-03-17T16:00:00.000Z","stockId":7232425211530,"netValue":0.9506468226936626},{"date":"2025-03-16T16:00:00.000Z","stockId":7232425211530,"netValue":0.9383544894660828},{"date":"2025-03-13T16:00:00.000Z","stockId":7232425211530,"netValue":0.9417993633627053},{"date":"2025-03-12T16:00:00.000Z","stockId":7232425211530,"netValue":0.9150648633662088},{"date":"2025-03-11T16:00:00.000Z","stockId":7232425211530,"netValue":0.9180660785171734},{"date":"2025-03-10T16:00:00.000Z","stockId":7232425211530,"netValue":0.9221935635419077},{"date":"2025-03-09T16:00:00.000Z","stockId":7232425211530,"netValue":0.9041068456196927},{"date":"2025-03-06T16:00:00.000Z","stockId":7232425211530,"netValue":0.9123598248561691},{"date":"2025-03-05T16:00:00.000Z","stockId":7232425211530,"netValue":0.908668136608731},{"date":"2025-03-04T16:00:00.000Z","stockId":7232425211530,"netValue":0.8845388364939364},{"date":"2025-03-03T16:00:00.000Z","stockId":7232425211530,"netValue":0.8691223699642244},{"date":"2025-03-02T16:00:00.000Z","stockId":7232425211530,"netValue":0.8745063986000021},{"date":"2025-02-27T16:00:00.000Z","stockId":7232425211530,"netValue":0.8806685249836279},{"date":"2025-02-26T16:00:00.000Z","stockId":7232425211530,"netValue":0.9077162739888699},{"date":"2025-02-25T16:00:00.000Z","stockId":7232425211530,"netValue":0.8973159584063052},{"date":"2025-02-24T16:00:00.000Z","stockId":7232425211530,"netValue":0.8747634361147884},{"date":"2025-02-23T16:00:00.000Z","stockId":7232425211530,"netValue":0.8813491452987474},{"date":"2025-02-20T16:00:00.000Z","stockId":7232425211530,"netValue":0.8841035460988965},{"date":"2025-02-19T16:00:00.000Z","stockId":7232425211530,"netValue":0.8589459599253172},{"date":"2025-02-18T16:00:00.000Z","stockId":7232425211530,"netValue":0.8685426010419551},{"date":"2025-02-17T16:00:00.000Z","stockId":7232425211530,"netValue":0.8672111531387567},{"date":"2025-02-16T16:00:00.000Z","stockId":7232425211530,"netValue":0.8643759768910826},{"date":"2025-02-13T16:00:00.000Z","stockId":7232425211530,"netValue":0.865876837657693},{"date":"2025-02-12T16:00:00.000Z","stockId":7232425211530,"netValue":0.8441567697946305},{"date":"2025-02-11T16:00:00.000Z","stockId":7232425211530,"netValue":0.835715684896546},{"date":"2025-02-10T16:00:00.000Z","stockId":7232425211530,"netValue":0.8290364799058428},{"date":"2025-02-09T16:00:00.000Z","stockId":7232425211530,"netValue":0.838675263726124},{"date":"2025-02-06T16:00:00.000Z","stockId":7232425211530,"netValue":0.8309535678866804},{"date":"2025-02-05T16:00:00.000Z","stockId":7232425211530,"netValue":0.81430381111353},{"date":"2025-02-04T16:00:00.000Z","stockId":7232425211530,"netValue":0.8011253696969873},{"date":"2025-01-26T16:00:00.000Z","stockId":7232425211530,"netValue":0.8047740981513489},{"date":"2025-01-23T16:00:00.000Z","stockId":7232425211530,"netValue":0.7995370018759188},{"date":"2025-01-22T16:00:00.000Z","stockId":7232425211530,"netValue":0.7977541636986534},{"date":"2025-01-21T16:00:00.000Z","stockId":7232425211530,"netValue":0.8027038607656418},{"date":"2025-01-20T16:00:00.000Z","stockId":7232425211530,"netValue":0.8164281467792361},{"date":"2025-01-19T16:00:00.000Z","stockId":7232425211530,"netValue":0.8118780373135324},{"date":"2025-01-16T16:00:00.000Z","stockId":7232425211530,"netValue":0.7989281348561108},{"date":"2025-01-15T16:00:00.000Z","stockId":7232425211530,"netValue":0.7950343356341674},{"date":"2025-01-14T16:00:00.000Z","stockId":7232425211530,"netValue":0.7909178823726725},{"date":"2025-01-13T16:00:00.000Z","stockId":7232425211530,"netValue":0.7959360694592806},{"date":"2025-01-12T16:00:00.000Z","stockId":7232425211530,"netValue":0.776294002602805},{"date":"2025-01-09T16:00:00.000Z","stockId":7232425211530,"netValue":0.7795134194995733},{"date":"2025-01-08T16:00:00.000Z","stockId":7232425211530,"netValue":0.7938821814088537},{"date":"2025-01-07T16:00:00.000Z","stockId":7232425211530,"netValue":0.7979633786082412},{"date":"2025-01-06T16:00:00.000Z","stockId":7232425211530,"netValue":0.7993629785195022},{"date":"2025-01-05T16:00:00.000Z","stockId":7232425211530,"netValue":0.80536227118926},{"date":"2025-01-02T16:00:00.000Z","stockId":7232425211530,"netValue":0.8118422459644732},{"date":"2025-01-01T16:00:00.000Z","stockId":7232425211530,"netValue":0.8094997712464218},{"date":"2024-12-30T16:00:00.000Z","stockId":7232425211530,"netValue":0.8192713977887521},{"date":"2024-12-29T16:00:00.000Z","stockId":7232425211530,"netValue":0.8277127490848529},{"date":"2024-12-26T16:00:00.000Z","stockId":7232425211530,"netValue":0.8295093792058523},{"date":"2024-12-25T16:00:00.000Z","stockId":7232425211530,"netValue":0.824455936057137},{"date":"2024-12-24T16:00:00.000Z","stockId":7232425211530,"netValue":0.8245496350458591},{"date":"2024-12-23T16:00:00.000Z","stockId":7232425211530,"netValue":0.8275664920890856},{"date":"2024-12-22T16:00:00.000Z","stockId":7232425211530,"netValue":0.8214491261069152},{"date":"2024-12-19T16:00:00.000Z","stockId":7232425211530,"netValue":0.8266173150400198},{"date":"2024-12-18T16:00:00.000Z","stockId":7232425211530,"netValue":0.8238500437515817},{"date":"2024-12-17T16:00:00.000Z","stockId":7232425211530,"netValue":0.8276912849664797},{"date":"2024-12-16T16:00:00.000Z","stockId":7232425211530,"netValue":0.8218545986277698},{"date":"2024-12-15T16:00:00.000Z","stockId":7232425211530,"netValue":0.8210276570645517},{"date":"2024-12-12T16:00:00.000Z","stockId":7232425211530,"netValue":0.8281946186494915},{"date":"2024-12-11T16:00:00.000Z","stockId":7232425211530,"netValue":0.8493144052071468},{"date":"2024-12-10T16:00:00.000Z","stockId":7232425211530,"netValue":0.8353552779921555},{"date":"2024-12-09T16:00:00.000Z","stockId":7232425211530,"netValue":0.839799083984586},{"date":"2024-12-08T16:00:00.000Z","stockId":7232425211530,"netValue":0.8324762356335802},{"date":"2024-12-05T16:00:00.000Z","stockId":7232425211530,"netValue":0.824856711117605},{"date":"2024-12-04T16:00:00.000Z","stockId":7232425211530,"netValue":0.8143329352739525},{"date":"2024-12-03T16:00:00.000Z","stockId":7232425211530,"netValue":0.8206154649787163},{"date":"2024-12-02T16:00:00.000Z","stockId":7232425211530,"netValue":0.8249941084795508},{"date":"2024-12-01T16:00:00.000Z","stockId":7232425211530,"netValue":0.8249004094908284},{"date":"2024-11-28T16:00:00.000Z","stockId":7232425211530,"netValue":0.8206070226676007},{"date":"2024-11-27T16:00:00.000Z","stockId":7232425211530,"netValue":0.8113101933111561},{"date":"2024-11-26T16:00:00.000Z","stockId":7232425211530,"netValue":0.8214129174351515},{"date":"2024-11-25T16:00:00.000Z","stockId":7232425211530,"netValue":0.8033410818093948},{"date":"2024-11-24T16:00:00.000Z","stockId":7232425211530,"netValue":0.8019918998363385},{"date":"2024-11-21T16:00:00.000Z","stockId":7232425211530,"netValue":0.8049802203824392},{"date":"2024-11-20T16:00:00.000Z","stockId":7232425211530,"netValue":0.8271407429090418},{"date":"2024-11-19T16:00:00.000Z","stockId":7232425211530,"netValue":0.8324089330731442},{"date":"2024-11-18T16:00:00.000Z","stockId":7232425211530,"netValue":0.829466868291813},{"date":"2024-11-17T16:00:00.000Z","stockId":7232425211530,"netValue":0.8265722467344341},{"date":"2024-11-14T16:00:00.000Z","stockId":7232425211530,"netValue":0.8327770094630509},{"date":"2024-11-13T16:00:00.000Z","stockId":7232425211530,"netValue":0.839928809171893},{"date":"2024-11-12T16:00:00.000Z","stockId":7232425211530,"netValue":0.8492971032622094},{"date":"2024-11-11T16:00:00.000Z","stockId":7232425211530,"netValue":0.8491286120115921},{"date":"2024-11-10T16:00:00.000Z","stockId":7232425211530,"netValue":0.859931344752571},{"date":"2024-11-07T16:00:00.000Z","stockId":7232425211530,"netValue":0.8668172093713445},{"date":"2024-11-06T16:00:00.000Z","stockId":7232425211530,"netValue":0.8846516464041583},{"date":"2024-11-05T16:00:00.000Z","stockId":7232425211530,"netValue":0.8523084927085721},{"date":"2024-11-04T16:00:00.000Z","stockId":7232425211530,"netValue":0.8652532803829013},{"date":"2024-11-03T16:00:00.000Z","stockId":7232425211530,"netValue":0.8522748414283539},{"date":"2024-10-31T16:00:00.000Z","stockId":7232425211530,"netValue":0.8434402047732441},{"date":"2024-10-30T16:00:00.000Z","stockId":7232425211530,"netValue":0.8436402072352394},{"date":"2024-10-29T16:00:00.000Z","stockId":7232425211530,"netValue":0.859085913785232},{"date":"2024-10-28T16:00:00.000Z","stockId":7232425211530,"netValue":0.868632746219171},{"date":"2024-10-27T16:00:00.000Z","stockId":7232425211530,"netValue":0.8744690152351748},{"date":"2024-10-24T16:00:00.000Z","stockId":7232425211530,"netValue":0.8611346870525661},{"date":"2024-10-23T16:00:00.000Z","stockId":7232425211530,"netValue":0.85634129407435},{"date":"2024-10-22T16:00:00.000Z","stockId":7232425211530,"netValue":0.869244940767002},{"date":"2024-10-21T16:00:00.000Z","stockId":7232425211530,"netValue":0.853130319488698},{"date":"2024-10-20T16:00:00.000Z","stockId":7232425211530,"netValue":0.8413674099959908},{"date":"2024-10-17T16:00:00.000Z","stockId":7232425211530,"netValue":0.8441998437760256},{"date":"2024-10-16T16:00:00.000Z","stockId":7232425211530,"netValue":0.8137402818618454},{"date":"2024-10-15T16:00:00.000Z","stockId":7232425211530,"netValue":0.8282452714372227},{"date":"2024-10-14T16:00:00.000Z","stockId":7232425211530,"netValue":0.8322739777541316},{"date":"2024-10-13T16:00:00.000Z","stockId":7232425211530,"netValue":0.8618876064903662},{"date":"2024-10-10T16:00:00.000Z","stockId":7232425211530,"netValue":0.8603590251344319},{"date":"2024-10-09T16:00:00.000Z","stockId":7232425211530,"netValue":0.8757405504963678},{"date":"2024-10-08T16:00:00.000Z","stockId":7232425211530,"netValue":0.8553468751380129},{"date":"2024-10-07T16:00:00.000Z","stockId":7232425211530,"netValue":0.9065581233342721},{"date":"2024-09-29T16:00:00.000Z","stockId":7232425211530,"netValue":0.8812495436271363},{"date":"2024-09-26T16:00:00.000Z","stockId":7232425211530,"netValue":0.8214811703399978},{"date":"2024-09-25T16:00:00.000Z","stockId":7232425211530,"netValue":0.7826344161305958},{"date":"2024-09-24T16:00:00.000Z","stockId":7232425211530,"netValue":0.7356692503454677},{"date":"2024-09-23T16:00:00.000Z","stockId":7232425211530,"netValue":0.7348893584863704},{"date":"2024-09-22T16:00:00.000Z","stockId":7232425211530,"netValue":0.7039288817368156},{"date":"2024-09-19T16:00:00.000Z","stockId":7232425211530,"netValue":0.705844071488052},{"date":"2024-09-18T16:00:00.000Z","stockId":7232425211530,"netValue":0.7039858670283349},{"date":"2024-09-17T16:00:00.000Z","stockId":7232425211530,"netValue":0.6947175998814888},{"date":"2024-09-12T16:00:00.000Z","stockId":7232425211530,"netValue":0.6875935675133219},{"date":"2024-09-11T16:00:00.000Z","stockId":7232425211530,"netValue":0.6929468958536847},{"date":"2024-09-10T16:00:00.000Z","stockId":7232425211530,"netValue":0.6969352553635163},{"date":"2024-09-09T16:00:00.000Z","stockId":7232425211530,"netValue":0.6919102369941206},{"date":"2024-09-08T16:00:00.000Z","stockId":7232425211530,"netValue":0.6895821779679068},{"date":"2024-09-05T16:00:00.000Z","stockId":7232425211530,"netValue":0.6980470242324331},{"date":"2024-09-04T16:00:00.000Z","stockId":7232425211530,"netValue":0.7057166470873983},{"date":"2024-09-03T16:00:00.000Z","stockId":7232425211530,"netValue":0.7039000963687367},{"date":"2024-09-02T16:00:00.000Z","stockId":7232425211530,"netValue":0.7057648089952092},{"date":"2024-09-01T16:00:00.000Z","stockId":7232425211530,"netValue":0.6967491158990283},{"date":"2024-08-29T16:00:00.000Z","stockId":7232425211530,"netValue":0.7146572301742269},{"date":"2024-08-28T16:00:00.000Z","stockId":7232425211530,"netValue":0.6982790103877782},{"date":"2024-08-27T16:00:00.000Z","stockId":7232425211530,"netValue":0.6915802377171497},{"date":"2024-08-26T16:00:00.000Z","stockId":7232425211530,"netValue":0.703770942195768},{"date":"2024-08-25T16:00:00.000Z","stockId":7232425211530,"netValue":0.705027196788117},{"date":"2024-08-22T16:00:00.000Z","stockId":7232425211530,"netValue":0.7073434913027193},{"date":"2024-08-21T16:00:00.000Z","stockId":7232425211530,"netValue":0.7019156788639541},{"date":"2024-08-20T16:00:00.000Z","stockId":7232425211530,"netValue":0.6996263324508928},{"date":"2024-08-19T16:00:00.000Z","stockId":7232425211530,"netValue":0.6992950813520231},{"date":"2024-08-18T16:00:00.000Z","stockId":7232425211530,"netValue":0.7012895740624137},{"date":"2024-08-15T16:00:00.000Z","stockId":7232425211530,"netValue":0.6996932449874862},{"date":"2024-08-14T16:00:00.000Z","stockId":7232425211530,"netValue":0.6927471546110484},{"date":"2024-08-13T16:00:00.000Z","stockId":7232425211530,"netValue":0.6945731546243679},{"date":"2024-08-12T16:00:00.000Z","stockId":7232425211530,"netValue":0.7003868882365695},{"date":"2024-08-11T16:00:00.000Z","stockId":7232425211530,"netValue":0.7035501351073957},{"date":"2024-08-08T16:00:00.000Z","stockId":7232425211530,"netValue":0.7040134815071373},{"date":"2024-08-07T16:00:00.000Z","stockId":7232425211530,"netValue":0.7029839567252775},{"date":"2024-08-06T16:00:00.000Z","stockId":7232425211530,"netValue":0.6993144578917551},{"date":"2024-08-05T16:00:00.000Z","stockId":7232425211530,"netValue":0.6934948420237478},{"date":"2024-08-04T16:00:00.000Z","stockId":7232425211530,"netValue":0.6934014593360291},{"date":"2024-08-01T16:00:00.000Z","stockId":7232425211530,"netValue":0.6926996186141872},{"date":"2024-07-31T16:00:00.000Z","stockId":7232425211530,"netValue":0.7030891039246077},{"date":"2024-07-30T16:00:00.000Z","stockId":7232425211530,"netValue":0.7133646186519896},{"date":"2024-07-29T16:00:00.000Z","stockId":7232425211530,"netValue":0.6899616314408987},{"date":"2024-07-28T16:00:00.000Z","stockId":7232425211530,"netValue":0.698754787676392},{"date":"2024-07-25T16:00:00.000Z","stockId":7232425211530,"netValue":0.7028882588206055}]}