window.pageData = {"startDate":"2024-05-23T18:13:12.937Z","endDate":"2026-05-23T18:13:12.937Z","manager":{"_id":7032425210680,"name":"陈潇扬","gender":"m","educationCode":"001002","resume":"陈潇扬先生：中国国籍，研究生学历、硕士学位。2016年7月加入汇添富基金，历任行业分析师、高级行业分析师，现任汇添富基金研究总监助理。2021年12月31日起任汇添富成长焦点混合型证券投资基金的基金经理。","tickerId":32425210680,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20835831","exchange":"fm","cnInfoCode":"db20835831","followedNum":0,"currency":"CNY","workingDate":"2021-12-30T16:00:00.000Z","fundCompanyId":4000050460000,"fundManagerSecondLevel":"hybrid","pinyin":"cxy","fundCompany":{"_id":4000050460000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"hotMetrics":{"fmp":{"stockId":7032425210680,"type":"fmp","fm_p_r_d":"2026-05-21T16:00:00.000Z","fm_p_r_m1":0.056697819314641684,"fm_p_r_m3":0.10527001781292089,"fm_p_r_m6":0.28777524677296906,"fm_p_r_y1":0.509165331909593,"fm_cagr_p_r_fs":-0.044080421148247284,"fm_cagr_p_r_fs_m":0.08648874043996102,"fm_cagr_p_r_fs_r_c":1759,"fm_cagr_p_r_fs_rp":0.9550625711035268,"fm_p_r_fys_m":0.07977453645280685,"fm_p_r_fys_r_c":1633,"fm_p_r_fys_rp":0.2824754901960784,"fm_p_r_m1_m":0.027291037251350625,"fm_p_r_m1_r_c":1711,"fm_p_r_m1_rp":0.35555555555555557,"fm_p_r_m3_m":0.028281264731476963,"fm_p_r_m3_r_c":1679,"fm_p_r_m3_rp":0.2729439809296782,"fm_p_r_m6_m":0.13460795602982223,"fm_p_r_m6_r_c":1602,"fm_p_r_m6_rp":0.2660836976889444,"fm_p_r_y1_m":0.3284614581859402,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.3161764705882353,"fm_p_r_y3":0.21229449606862238,"fm_p_r_y3_m":0.28166929809749686,"fm_p_r_y3_r_c":1107,"fm_p_r_y3_rp":0.5940325497287523,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9895953757225433,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.9797687861271677,"fm_p_r_fys":0.17745070813662878},"fmi":{"stockId":7032425210680,"type":"fmi","fm_my":4.4,"fm_d":{"3000000519068":"本基金的基金经理,研究总监助理"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":1,"fm_as":3157127365.5548,"fm_b_as":0,"fm_e_as":0,"fm_h_as":3157127365.5548,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":3157127365.5548,"fm_q_as":0,"fm_r_f_cagr":-0.0441,"fm_r_fd":3000000519068,"fm_r_ftp":-0.1796}},"topTenManagedFundList":[{"_id":3000000519068,"stockCode":"519068","stockType":"fund","areaCode":"cn","followedNum":192,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2007-03-05T16:00:00.000Z","setUpScale":9997970000,"market":"a","tickerId":519068,"custody":"中国工商银行股份有限公司","name":"汇添富成长焦点混合型证券投资基金","shortName":"汇添富成长焦点混合(519068)","fundSecondLevel":"hybrid","__csrcFundId":32,"fundStatus":"normal","lastUpdated":"2026-05-01T08:05:55.173Z","masterFundFlag":1,"inceptionDate":"2007-03-11T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富成长焦点混合","memoNum":1,"pinyin":"htfczjdhhxzqtzjj","hotMetrics":{"stockId":3000000519068,"type":"f_as","f_tas":3157127365.5548,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.046471444554357255,"oneMonth":0.01587840742068658,"threeMonths":0.029221206829894264,"sixMonths":0.08926383471408816,"oneYear":0.2480069649972827,"threeYears":0.2555032404012345,"fiveYears":-0.06022395108998191,"tenYears":0.5815283391625079},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48528,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71}],"netValueList":[{"stockId":7032425210680,"date":"2026-05-21T16:00:00.000Z","netValue":0.8203540679113881},{"stockId":7032425210680,"date":"2026-05-20T16:00:00.000Z","netValue":0.7962980877753073},{"stockId":7032425210680,"date":"2026-05-19T16:00:00.000Z","netValue":0.8156783076972706},{"stockId":7032425210680,"date":"2026-05-18T16:00:00.000Z","netValue":0.8078423785108529},{"date":"2026-05-17T16:00:00.000Z","stockId":7032425210680,"netValue":0.8027796588307394},{"stockId":7032425210680,"date":"2026-05-14T16:00:00.000Z","netValue":0.8052304021153803},{"date":"2026-05-13T16:00:00.000Z","stockId":7032425210680,"netValue":0.8163554867627636},{"date":"2026-05-12T16:00:00.000Z","stockId":7032425210680,"netValue":0.833413949888751},{"stockId":7032425210680,"date":"2026-05-11T16:00:00.000Z","netValue":0.8176453516494165},{"date":"2026-05-10T16:00:00.000Z","stockId":7032425210680,"netValue":0.8171616523169216},{"date":"2026-05-07T16:00:00.000Z","stockId":7032425210680,"netValue":0.8034568378962321},{"stockId":7032425210680,"date":"2026-05-06T16:00:00.000Z","netValue":0.8069717197123618},{"date":"2026-05-05T16:00:00.000Z","stockId":7032425210680,"netValue":0.7957821418206461},{"stockId":7032425210680,"date":"2026-04-29T16:00:00.000Z","netValue":0.7794331043823176},{"stockId":7032425210680,"date":"2026-04-28T16:00:00.000Z","netValue":0.777401567185839},{"stockId":7032425210680,"date":"2026-04-27T16:00:00.000Z","netValue":0.7653413304956324},{"stockId":7032425210680,"date":"2026-04-26T16:00:00.000Z","netValue":0.7704685434200784},{"date":"2026-04-23T16:00:00.000Z","stockId":7032425210680,"netValue":0.7721131211505612},{"stockId":7032425210680,"date":"2026-04-22T16:00:00.000Z","netValue":0.7763374286543503},{"stockId":7032425210680,"date":"2026-04-21T16:00:00.000Z","netValue":0.777111347586342},{"stockId":7032425210680,"date":"2026-04-20T16:00:00.000Z","netValue":0.7642126987198107},{"date":"2026-04-19T16:00:00.000Z","stockId":7032425210680,"netValue":0.760697816903681},{"date":"2026-04-16T16:00:00.000Z","stockId":7032425210680,"netValue":0.7597949114830238},{"stockId":7032425210680,"date":"2026-04-15T16:00:00.000Z","netValue":0.7526361613620989},{"stockId":7032425210680,"date":"2026-04-14T16:00:00.000Z","netValue":0.7351907387701154},{"stockId":7032425210680,"date":"2026-04-13T16:00:00.000Z","netValue":0.7395440327625697},{"stockId":7032425210680,"date":"2026-04-12T16:00:00.000Z","netValue":0.7344168198381235},{"stockId":7032425210680,"date":"2026-04-09T16:00:00.000Z","netValue":0.7381574280094176},{"stockId":7032425210680,"date":"2026-04-08T16:00:00.000Z","netValue":0.7273225629615314},{"stockId":7032425210680,"date":"2026-04-07T16:00:00.000Z","netValue":0.7243881203443956},{"date":"2026-04-06T16:00:00.000Z","stockId":7032425210680,"netValue":0.6986553158556656},{"stockId":7032425210680,"date":"2026-04-02T16:00:00.000Z","netValue":0.6999451807423188},{"date":"2026-04-01T16:00:00.000Z","stockId":7032425210680,"netValue":0.7012027990068057},{"date":"2026-03-31T16:00:00.000Z","stockId":7032425210680,"netValue":0.7072651639740752},{"date":"2026-03-30T16:00:00.000Z","stockId":7032425210680,"netValue":0.6931088968430573},{"date":"2026-03-29T16:00:00.000Z","stockId":7032425210680,"netValue":0.7037502821579456},{"stockId":7032425210680,"date":"2026-03-26T16:00:00.000Z","netValue":0.7028473767372885},{"date":"2026-03-25T16:00:00.000Z","stockId":7032425210680,"netValue":0.6965270387926881},{"stockId":7032425210680,"date":"2026-03-24T16:00:00.000Z","netValue":0.7060075457095885},{"date":"2026-03-23T16:00:00.000Z","stockId":7032425210680,"netValue":0.6957531198606961},{"date":"2026-03-22T16:00:00.000Z","stockId":7032425210680,"netValue":0.6852084744123068},{"stockId":7032425210680,"date":"2026-03-19T16:00:00.000Z","netValue":0.7057818193544242},{"date":"2026-03-18T16:00:00.000Z","stockId":7032425210680,"netValue":0.7083937957498969},{"date":"2026-03-17T16:00:00.000Z","stockId":7032425210680,"netValue":0.7280642352713571},{"date":"2026-03-16T16:00:00.000Z","stockId":7032425210680,"netValue":0.7200348263519413},{"date":"2026-03-15T16:00:00.000Z","stockId":7032425210680,"netValue":0.7323852826416449},{"stockId":7032425210680,"date":"2026-03-12T16:00:00.000Z","netValue":0.7373835090774259},{"date":"2026-03-11T16:00:00.000Z","stockId":7032425210680,"netValue":0.7455419044855068},{"date":"2026-03-10T16:00:00.000Z","stockId":7032425210680,"netValue":0.7559575634452309},{"stockId":7032425210680,"date":"2026-03-09T16:00:00.000Z","netValue":0.7594401986391943},{"date":"2026-03-08T16:00:00.000Z","stockId":7032425210680,"netValue":0.7439295733771903},{"date":"2026-03-05T16:00:00.000Z","stockId":7032425210680,"netValue":0.7582470736190401},{"date":"2026-03-04T16:00:00.000Z","stockId":7032425210680,"netValue":0.7568282222437217},{"stockId":7032425210680,"date":"2026-03-03T16:00:00.000Z","netValue":0.7444132727096853},{"date":"2026-03-02T16:00:00.000Z","stockId":7032425210680,"netValue":0.7514430363419449},{"date":"2026-03-01T16:00:00.000Z","stockId":7032425210680,"netValue":0.777111347586342},{"stockId":7032425210680,"date":"2026-02-26T16:00:00.000Z","netValue":0.7697913643545856},{"stockId":7032425210680,"date":"2026-02-25T16:00:00.000Z","netValue":0.7712747089742367},{"stockId":7032425210680,"date":"2026-02-24T16:00:00.000Z","netValue":0.7614072425913402},{"date":"2026-02-23T16:00:00.000Z","stockId":7032425210680,"netValue":0.754990164780241},{"stockId":7032425210680,"date":"2026-02-12T16:00:00.000Z","netValue":0.7422205024023749},{"date":"2026-02-11T16:00:00.000Z","stockId":7032425210680,"netValue":0.7546354519364114},{"date":"2026-02-10T16:00:00.000Z","stockId":7032425210680,"netValue":0.7422205024023749},{"date":"2026-02-09T16:00:00.000Z","stockId":7032425210680,"netValue":0.744961465286513},{"stockId":7032425210680,"date":"2026-02-08T16:00:00.000Z","netValue":0.742413982135373},{"stockId":7032425210680,"date":"2026-02-05T16:00:00.000Z","netValue":0.7229692689690772},{"stockId":7032425210680,"date":"2026-02-04T16:00:00.000Z","netValue":0.724517106833061},{"date":"2026-02-03T16:00:00.000Z","stockId":7032425210680,"netValue":0.7406726645383914},{"stockId":7032425210680,"date":"2026-02-02T16:00:00.000Z","netValue":0.7416078165812148},{"stockId":7032425210680,"date":"2026-02-01T16:00:00.000Z","netValue":0.72267904936958},{"stockId":7032425210680,"date":"2026-01-29T16:00:00.000Z","netValue":0.7479926477701476},{"stockId":7032425210680,"date":"2026-01-28T16:00:00.000Z","netValue":0.7552158911354052},{"stockId":7032425210680,"date":"2026-01-27T16:00:00.000Z","netValue":0.7663732224049546},{"date":"2026-01-26T16:00:00.000Z","stockId":7032425210680,"netValue":0.75411950598175},{"date":"2026-01-25T16:00:00.000Z","stockId":7032425210680,"netValue":0.7505723775434539},{"date":"2026-01-22T16:00:00.000Z","stockId":7032425210680,"netValue":0.7502499113217906},{"stockId":7032425210680,"date":"2026-01-21T16:00:00.000Z","netValue":0.7477346747928171},{"stockId":7032425210680,"date":"2026-01-20T16:00:00.000Z","netValue":0.7510238302537826},{"stockId":7032425210680,"date":"2026-01-19T16:00:00.000Z","netValue":0.7402212118280628},{"date":"2026-01-18T16:00:00.000Z","stockId":7032425210680,"netValue":0.7503466511882898},{"date":"2026-01-15T16:00:00.000Z","stockId":7032425210680,"netValue":0.7438005868885251},{"date":"2026-01-14T16:00:00.000Z","stockId":7032425210680,"netValue":0.7340298603721276},{"stockId":7032425210680,"date":"2026-01-13T16:00:00.000Z","netValue":0.7305149785559979},{"stockId":7032425210680,"date":"2026-01-12T16:00:00.000Z","netValue":0.7242913804778968},{"date":"2026-01-11T16:00:00.000Z","stockId":7032425210680,"netValue":0.7323207893973124},{"date":"2026-01-08T16:00:00.000Z","stockId":7032425210680,"netValue":0.7299022927348378},{"date":"2026-01-07T16:00:00.000Z","stockId":7032425210680,"netValue":0.719422140530781},{"date":"2026-01-06T16:00:00.000Z","stockId":7032425210680,"netValue":0.7244848602108945},{"date":"2026-01-05T16:00:00.000Z","stockId":7032425210680,"netValue":0.7162619715584809},{"date":"2026-01-04T16:00:00.000Z","stockId":7032425210680,"netValue":0.7090709748153897},{"date":"2025-12-30T16:00:00.000Z","stockId":7032425210680,"netValue":0.696720518525686},{"date":"2025-12-29T16:00:00.000Z","stockId":7032425210680,"netValue":0.7029118699816211},{"date":"2025-12-28T16:00:00.000Z","stockId":7032425210680,"netValue":0.6989132888329963},{"date":"2025-12-25T16:00:00.000Z","stockId":7032425210680,"netValue":0.7040405017574424},{"date":"2025-12-24T16:00:00.000Z","stockId":7032425210680,"netValue":0.6978491503015075},{"date":"2025-12-23T16:00:00.000Z","stockId":7032425210680,"netValue":0.6969462448808503},{"date":"2025-12-22T16:00:00.000Z","stockId":7032425210680,"netValue":0.6924317177775643},{"date":"2025-12-21T16:00:00.000Z","stockId":7032425210680,"netValue":0.6889168359614345},{"date":"2025-12-18T16:00:00.000Z","stockId":7032425210680,"netValue":0.6735996904324287},{"date":"2025-12-17T16:00:00.000Z","stockId":7032425210680,"netValue":0.6698268356389683},{"date":"2025-12-16T16:00:00.000Z","stockId":7032425210680,"netValue":0.6812743865080146},{"date":"2025-12-15T16:00:00.000Z","stockId":7032425210680,"netValue":0.6639579504046964},{"date":"2025-12-14T16:00:00.000Z","stockId":7032425210680,"netValue":0.6794685756667003},{"date":"2025-12-11T16:00:00.000Z","stockId":7032425210680,"netValue":0.6894005352939294},{"date":"2025-12-10T16:00:00.000Z","stockId":7032425210680,"netValue":0.6799522749991953},{"date":"2025-12-09T16:00:00.000Z","stockId":7032425210680,"netValue":0.6873045048531182},{"date":"2025-12-08T16:00:00.000Z","stockId":7032425210680,"netValue":0.6847570217019782},{"date":"2025-12-07T16:00:00.000Z","stockId":7032425210680,"netValue":0.6850472413014752},{"date":"2025-12-04T16:00:00.000Z","stockId":7032425210680,"netValue":0.6774370384702216},{"date":"2025-12-03T16:00:00.000Z","stockId":7032425210680,"netValue":0.6669891328883313},{"date":"2025-12-02T16:00:00.000Z","stockId":7032425210680,"netValue":0.6625068524072117},{"date":"2025-12-01T16:00:00.000Z","stockId":7032425210680,"netValue":0.6618619199638851},{"date":"2025-11-30T16:00:00.000Z","stockId":7032425210680,"netValue":0.6678920383089885},{"date":"2025-11-27T16:00:00.000Z","stockId":7032425210680,"netValue":0.6619586598303842},{"date":"2025-11-26T16:00:00.000Z","stockId":7032425210680,"netValue":0.6545419367321286},{"date":"2025-11-25T16:00:00.000Z","stockId":7032425210680,"netValue":0.6557995549966154},{"date":"2025-11-24T16:00:00.000Z","stockId":7032425210680,"netValue":0.6489955177195202},{"date":"2025-11-23T16:00:00.000Z","stockId":7032425210680,"netValue":0.6375157202283074},{"date":"2025-11-20T16:00:00.000Z","stockId":7032425210680,"netValue":0.6370320208958125},{"date":"2025-11-19T16:00:00.000Z","stockId":7032425210680,"netValue":0.6592821901905789},{"date":"2025-11-18T16:00:00.000Z","stockId":7032425210680,"netValue":0.6638289639160312},{"date":"2025-11-17T16:00:00.000Z","stockId":7032425210680,"netValue":0.662539099029378},{"date":"2025-11-16T16:00:00.000Z","stockId":7032425210680,"netValue":0.673728676921094},{"date":"2025-11-13T16:00:00.000Z","stockId":7032425210680,"netValue":0.6791783560672031},{"date":"2025-11-12T16:00:00.000Z","stockId":7032425210680,"netValue":0.6959143529715276},{"date":"2025-11-11T16:00:00.000Z","stockId":7032425210680,"netValue":0.6793073425558684},{"date":"2025-11-10T16:00:00.000Z","stockId":7032425210680,"netValue":0.6812098932636819},{"date":"2025-11-09T16:00:00.000Z","stockId":7032425210680,"netValue":0.6853052142788056},{"date":"2025-11-06T16:00:00.000Z","stockId":7032425210680,"netValue":0.6905614136919171},{"date":"2025-11-05T16:00:00.000Z","stockId":7032425210680,"netValue":0.6923349779110651},{"date":"2025-11-04T16:00:00.000Z","stockId":7032425210680,"netValue":0.6802102479765259},{"date":"2025-11-03T16:00:00.000Z","stockId":7032425210680,"netValue":0.6729225113669358},{"date":"2025-11-02T16:00:00.000Z","stockId":7032425210680,"netValue":0.6836283899261566},{"date":"2025-10-30T16:00:00.000Z","stockId":7032425210680,"netValue":0.6810486601528504},{"date":"2025-10-29T16:00:00.000Z","stockId":7032425210680,"netValue":0.6888845893392681},{"date":"2025-10-28T16:00:00.000Z","stockId":7032425210680,"netValue":0.6986875624778318},{"date":"2025-10-27T16:00:00.000Z","stockId":7032425210680,"netValue":0.6807906871755197},{"date":"2025-10-26T16:00:00.000Z","stockId":7032425210680,"netValue":0.686820805520623},{"date":"2025-10-23T16:00:00.000Z","stockId":7032425210680,"netValue":0.6796298087775319},{"date":"2025-10-22T16:00:00.000Z","stockId":7032425210680,"netValue":0.6638289639160311},{"date":"2025-10-21T16:00:00.000Z","stockId":7032425210680,"netValue":0.6673115991099943},{"date":"2025-10-20T16:00:00.000Z","stockId":7032425210680,"netValue":0.6715681532359495},{"date":"2025-10-19T16:00:00.000Z","stockId":7032425210680,"netValue":0.6543162103769641},{"date":"2025-10-16T16:00:00.000Z","stockId":7032425210680,"netValue":0.6494147238076823},{"date":"2025-10-15T16:00:00.000Z","stockId":7032425210680,"netValue":0.6721485924349435},{"date":"2025-10-14T16:00:00.000Z","stockId":7032425210680,"netValue":0.6680532714198198},{"date":"2025-10-13T16:00:00.000Z","stockId":7032425210680,"netValue":0.6534777982006394},{"date":"2025-10-12T16:00:00.000Z","stockId":7032425210680,"netValue":0.6820805520621727},{"date":"2025-10-09T16:00:00.000Z","stockId":7032425210680,"netValue":0.6855954338783025},{"date":"2025-10-08T16:00:00.000Z","stockId":7032425210680,"netValue":0.7110702653897015},{"date":"2025-09-29T16:00:00.000Z","stockId":7032425210680,"netValue":0.7083293025055637},{"date":"2025-09-28T16:00:00.000Z","stockId":7032425210680,"netValue":0.7034600625584482},{"date":"2025-09-25T16:00:00.000Z","stockId":7032425210680,"netValue":0.6869175453871217},{"date":"2025-09-24T16:00:00.000Z","stockId":7032425210680,"netValue":0.7024926638934581},{"date":"2025-09-23T16:00:00.000Z","stockId":7032425210680,"netValue":0.6955596401276974},{"date":"2025-09-22T16:00:00.000Z","stockId":7032425210680,"netValue":0.6846280352133123},{"date":"2025-09-21T16:00:00.000Z","stockId":7032425210680,"netValue":0.6847892683241439},{"date":"2025-09-18T16:00:00.000Z","stockId":7032425210680,"netValue":0.6725677985231057},{"date":"2025-09-17T16:00:00.000Z","stockId":7032425210680,"netValue":0.6780174776692148},{"date":"2025-09-16T16:00:00.000Z","stockId":7032425210680,"netValue":0.6820805520621724},{"date":"2025-09-15T16:00:00.000Z","stockId":7032425210680,"netValue":0.6736641836767608},{"date":"2025-09-14T16:00:00.000Z","stockId":7032425210680,"netValue":0.670439521460128},{"date":"2025-09-11T16:00:00.000Z","stockId":7032425210680,"netValue":0.6687949437296452},{"date":"2025-09-10T16:00:00.000Z","stockId":7032425210680,"netValue":0.6674405855986594},{"date":"2025-09-09T16:00:00.000Z","stockId":7032425210680,"netValue":0.6513817677598281},{"date":"2025-09-08T16:00:00.000Z","stockId":7032425210680,"netValue":0.6497694366515117},{"date":"2025-09-07T16:00:00.000Z","stockId":7032425210680,"netValue":0.6558640482409479},{"date":"2025-09-04T16:00:00.000Z","stockId":7032425210680,"netValue":0.6596046564122419},{"date":"2025-09-03T16:00:00.000Z","stockId":7032425210680,"netValue":0.6293895714423924},{"date":"2025-09-02T16:00:00.000Z","stockId":7032425210680,"netValue":0.6542839637547976},{"date":"2025-09-01T16:00:00.000Z","stockId":7032425210680,"netValue":0.650382122472672},{"date":"2025-08-31T16:00:00.000Z","stockId":7032425210680,"netValue":0.6611847408983919},{"date":"2025-08-28T16:00:00.000Z","stockId":7032425210680,"netValue":0.6496404501628464},{"date":"2025-08-27T16:00:00.000Z","stockId":7032425210680,"netValue":0.6417722743542624},{"date":"2025-08-26T16:00:00.000Z","stockId":7032425210680,"netValue":0.6265196220695891},{"date":"2025-08-25T16:00:00.000Z","stockId":7032425210680,"netValue":0.6358066492534916},{"date":"2025-08-24T16:00:00.000Z","stockId":7032425210680,"netValue":0.6425784399084205},{"date":"2025-08-21T16:00:00.000Z","stockId":7032425210680,"netValue":0.6299055173970536},{"date":"2025-08-20T16:00:00.000Z","stockId":7032425210680,"netValue":0.6189416658605019},{"date":"2025-08-19T16:00:00.000Z","stockId":7032425210680,"netValue":0.6222630679436338},{"date":"2025-08-18T16:00:00.000Z","stockId":7032425210680,"netValue":0.6199090645254919},{"date":"2025-08-17T16:00:00.000Z","stockId":7032425210680,"netValue":0.6188126793718367},{"date":"2025-08-14T16:00:00.000Z","stockId":7032425210680,"netValue":0.6058817838831391},{"date":"2025-08-13T16:00:00.000Z","stockId":7032425210680,"netValue":0.5925316823062793},{"date":"2025-08-12T16:00:00.000Z","stockId":7032425210680,"netValue":0.5975299087420601},{"date":"2025-08-11T16:00:00.000Z","stockId":7032425210680,"netValue":0.5870820031601699},{"date":"2025-08-10T16:00:00.000Z","stockId":7032425210680,"netValue":0.5832769017445432},{"date":"2025-08-07T16:00:00.000Z","stockId":7032425210680,"netValue":0.5809228983264014},{"date":"2025-08-06T16:00:00.000Z","stockId":7032425210680,"netValue":0.5814388442810626},{"date":"2025-08-05T16:00:00.000Z","stockId":7032425210680,"netValue":0.5812453645480646},{"date":"2025-08-04T16:00:00.000Z","stockId":7032425210680,"netValue":0.5754409725581255},{"date":"2025-08-03T16:00:00.000Z","stockId":7032425210680,"netValue":0.5725065299409896},{"date":"2025-07-31T16:00:00.000Z","stockId":7032425210680,"netValue":0.567734029860373},{"date":"2025-07-30T16:00:00.000Z","stockId":7032425210680,"netValue":0.5701847731450139},{"date":"2025-07-29T16:00:00.000Z","stockId":7032425210680,"netValue":0.5769888104221091},{"date":"2025-07-28T16:00:00.000Z","stockId":7032425210680,"netValue":0.577569249621103},{"date":"2025-07-27T16:00:00.000Z","stockId":7032425210680,"netValue":0.5734416819838132},{"date":"2025-07-24T16:00:00.000Z","stockId":7032425210680,"netValue":0.5689271548805273},{"date":"2025-07-23T16:00:00.000Z","stockId":7032425210680,"netValue":0.5700880332785151},{"date":"2025-07-22T16:00:00.000Z","stockId":7032425210680,"netValue":0.5670246041727139},{"date":"2025-07-21T16:00:00.000Z","stockId":7032425210680,"netValue":0.5676695366160405},{"date":"2025-07-20T16:00:00.000Z","stockId":7032425210680,"netValue":0.5645416142659067},{"date":"2025-07-17T16:00:00.000Z","stockId":7032425210680,"netValue":0.5621553642255983},{"date":"2025-07-16T16:00:00.000Z","stockId":7032425210680,"netValue":0.5607365128502798},{"date":"2025-07-15T16:00:00.000Z","stockId":7032425210680,"netValue":0.5554480668150019},{"date":"2025-07-14T16:00:00.000Z","stockId":7032425210680,"netValue":0.5562219857469939},{"date":"2025-07-13T16:00:00.000Z","stockId":7032425210680,"netValue":0.5552868337041703},{"date":"2025-07-10T16:00:00.000Z","stockId":7032425210680,"netValue":0.5540937086840162},{"date":"2025-07-09T16:00:00.000Z","stockId":7032425210680,"netValue":0.5516752120215417},{"date":"2025-07-08T16:00:00.000Z","stockId":7032425210680,"netValue":0.5528683370416958},{"date":"2025-07-07T16:00:00.000Z","stockId":7032425210680,"netValue":0.5522556512205357},{"date":"2025-07-06T16:00:00.000Z","stockId":7032425210680,"netValue":0.5490309890039027},{"date":"2025-07-03T16:00:00.000Z","stockId":7032425210680,"netValue":0.549353455225566},{"date":"2025-07-02T16:00:00.000Z","stockId":7032425210680,"netValue":0.549546934958564},{"date":"2025-07-01T16:00:00.000Z","stockId":7032425210680,"netValue":0.5460965463867671},{"date":"2025-06-30T16:00:00.000Z","stockId":7032425210680,"netValue":0.5507400599787182},{"date":"2025-06-29T16:00:00.000Z","stockId":7032425210680,"netValue":0.5455806004321059},{"date":"2025-06-26T16:00:00.000Z","stockId":7032425210680,"netValue":0.5404533875076596},{"date":"2025-06-25T16:00:00.000Z","stockId":7032425210680,"netValue":0.542259198348974},{"date":"2025-06-24T16:00:00.000Z","stockId":7032425210680,"netValue":0.5455161071877732},{"date":"2025-06-23T16:00:00.000Z","stockId":7032425210680,"netValue":0.5389055496436759},{"date":"2025-06-22T16:00:00.000Z","stockId":7032425210680,"netValue":0.5329721711650716},{"date":"2025-06-19T16:00:00.000Z","stockId":7032425210680,"netValue":0.5301344684144347},{"date":"2025-06-18T16:00:00.000Z","stockId":7032425210680,"netValue":0.5320692657444143},{"date":"2025-06-17T16:00:00.000Z","stockId":7032425210680,"netValue":0.5397762084421668},{"date":"2025-06-16T16:00:00.000Z","stockId":7032425210680,"netValue":0.5393892489761709},{"date":"2025-06-15T16:00:00.000Z","stockId":7032425210680,"netValue":0.5426784044371362},{"date":"2025-06-12T16:00:00.000Z","stockId":7032425210680,"netValue":0.5428073909258014},{"date":"2025-06-11T16:00:00.000Z","stockId":7032425210680,"netValue":0.5482570700719109},{"date":"2025-06-10T16:00:00.000Z","stockId":7032425210680,"netValue":0.5454193673212742},{"date":"2025-06-09T16:00:00.000Z","stockId":7032425210680,"netValue":0.543549063235627},{"date":"2025-06-08T16:00:00.000Z","stockId":7032425210680,"netValue":0.5457418335429374},{"date":"2025-06-05T16:00:00.000Z","stockId":7032425210680,"netValue":0.5420334719938097},{"date":"2025-06-04T16:00:00.000Z","stockId":7032425210680,"netValue":0.5448389281222802},{"date":"2025-06-03T16:00:00.000Z","stockId":7032425210680,"netValue":0.546193286253266},{"date":"2025-06-02T16:00:00.000Z","stockId":7032425210680,"netValue":0.5424204314598055},{"date":"2025-05-29T16:00:00.000Z","stockId":7032425210680,"netValue":0.5407436071071566},{"date":"2025-05-28T16:00:00.000Z","stockId":7032425210680,"netValue":0.5447421882557814},{"date":"2025-05-27T16:00:00.000Z","stockId":7032425210680,"netValue":0.5430653639031322},{"date":"2025-05-26T16:00:00.000Z","stockId":7032425210680,"netValue":0.5425171713263046},{"date":"2025-05-25T16:00:00.000Z","stockId":7032425210680,"netValue":0.5437102963464588},{"date":"2025-05-22T16:00:00.000Z","stockId":7032425210680,"netValue":0.5435813098577934},{"date":"2025-05-21T16:00:00.000Z","stockId":7032425210680,"netValue":0.5462255328754324},{"date":"2025-05-20T16:00:00.000Z","stockId":7032425210680,"netValue":0.5496436748250632},{"date":"2025-05-19T16:00:00.000Z","stockId":7032425210680,"netValue":0.5477733707394162},{"date":"2025-05-18T16:00:00.000Z","stockId":7032425210680,"netValue":0.5443552287897854},{"date":"2025-05-15T16:00:00.000Z","stockId":7032425210680,"netValue":0.5446454483892823},{"date":"2025-05-14T16:00:00.000Z","stockId":7032425210680,"netValue":0.5434523233691282},{"date":"2025-05-13T16:00:00.000Z","stockId":7032425210680,"netValue":0.5488052626487385},{"date":"2025-05-12T16:00:00.000Z","stockId":7032425210680,"netValue":0.54835380993841},{"date":"2025-05-11T16:00:00.000Z","stockId":7032425210680,"netValue":0.5488697558930712},{"date":"2025-05-08T16:00:00.000Z","stockId":7032425210680,"netValue":0.5437102963464587},{"date":"2025-05-07T16:00:00.000Z","stockId":7032425210680,"netValue":0.5463545193640976},{"date":"2025-05-06T16:00:00.000Z","stockId":7032425210680,"netValue":0.5462255328754323},{"date":"2025-05-05T16:00:00.000Z","stockId":7032425210680,"netValue":0.5456450936764384},{"date":"2025-04-29T16:00:00.000Z","stockId":7032425210680,"netValue":0.5402599077746616},{"date":"2025-04-28T16:00:00.000Z","stockId":7032425210680,"netValue":0.5410983199509861},{"date":"2025-04-27T16:00:00.000Z","stockId":7032425210680,"netValue":0.5401954145303289},{"date":"2025-04-24T16:00:00.000Z","stockId":7032425210680,"netValue":0.5404211408854932},{"date":"2025-04-23T16:00:00.000Z","stockId":7032425210680,"netValue":0.54167875914998},{"date":"2025-04-22T16:00:00.000Z","stockId":7032425210680,"netValue":0.5407436071071565},{"date":"2025-04-21T16:00:00.000Z","stockId":7032425210680,"netValue":0.542065718615976},{"date":"2025-04-20T16:00:00.000Z","stockId":7032425210680,"netValue":0.5412917996839841},{"date":"2025-04-17T16:00:00.000Z","stockId":7032425210680,"netValue":0.5361323401373715},{"date":"2025-04-16T16:00:00.000Z","stockId":7032425210680,"netValue":0.5380671374673512},{"date":"2025-04-15T16:00:00.000Z","stockId":7032425210680,"netValue":0.5370352455580286},{"date":"2025-04-14T16:00:00.000Z","stockId":7032425210680,"netValue":0.5368095192028645},{"date":"2025-04-13T16:00:00.000Z","stockId":7032425210680,"netValue":0.535100448228049},{"date":"2025-04-10T16:00:00.000Z","stockId":7032425210680,"netValue":0.5325207184547428},{"date":"2025-04-09T16:00:00.000Z","stockId":7032425210680,"netValue":0.5294895359711079},{"date":"2025-04-08T16:00:00.000Z","stockId":7032425210680,"netValue":0.5219760730063533},{"date":"2025-04-07T16:00:00.000Z","stockId":7032425210680,"netValue":0.518590177678889},{"date":"2025-04-06T16:00:00.000Z","stockId":7032425210680,"netValue":0.514172390442102},{"date":"2025-04-02T16:00:00.000Z","stockId":7032425210680,"netValue":0.5485150430492416},{"date":"2025-04-01T16:00:00.000Z","stockId":7032425210680,"netValue":0.5557060397923328},{"date":"2025-03-31T16:00:00.000Z","stockId":7032425210680,"netValue":0.5554158201928358},{"date":"2025-03-30T16:00:00.000Z","stockId":7032425210680,"netValue":0.5552223404598379},{"date":"2025-03-27T16:00:00.000Z","stockId":7032425210680,"netValue":0.5578343168553103},{"date":"2025-03-26T16:00:00.000Z","stockId":7032425210680,"netValue":0.5597368675631237},{"date":"2025-03-25T16:00:00.000Z","stockId":7032425210680,"netValue":0.5580600432104746},{"date":"2025-03-24T16:00:00.000Z","stockId":7032425210680,"netValue":0.5594466479636268},{"date":"2025-03-23T16:00:00.000Z","stockId":7032425210680,"netValue":0.5616716648931034},{"date":"2025-03-20T16:00:00.000Z","stockId":7032425210680,"netValue":0.5586082357873023},{"date":"2025-03-19T16:00:00.000Z","stockId":7032425210680,"netValue":0.5673793170165435},{"date":"2025-03-18T16:00:00.000Z","stockId":7032425210680,"netValue":0.5727000096739877},{"date":"2025-03-17T16:00:00.000Z","stockId":7032425210680,"netValue":0.5724420366966569},{"date":"2025-03-16T16:00:00.000Z","stockId":7032425210680,"netValue":0.568604688658864},{"date":"2025-03-13T16:00:00.000Z","stockId":7032425210680,"netValue":0.5702492663893467},{"date":"2025-03-12T16:00:00.000Z","stockId":7032425210680,"netValue":0.5588662087646329},{"date":"2025-03-11T16:00:00.000Z","stockId":7032425210680,"netValue":0.5665409048402191},{"date":"2025-03-10T16:00:00.000Z","stockId":7032425210680,"netValue":0.5666053980845518},{"date":"2025-03-09T16:00:00.000Z","stockId":7032425210680,"netValue":0.5683144690593671},{"date":"2025-03-06T16:00:00.000Z","stockId":7032425210680,"netValue":0.5700557866563489},{"date":"2025-03-05T16:00:00.000Z","stockId":7032425210680,"netValue":0.5703460062558457},{"date":"2025-03-04T16:00:00.000Z","stockId":7032425210680,"netValue":0.56328399600142},{"date":"2025-03-03T16:00:00.000Z","stockId":7032425210680,"netValue":0.556995904678986},{"date":"2025-03-02T16:00:00.000Z","stockId":7032425210680,"netValue":0.5553190803263369},{"date":"2025-02-27T16:00:00.000Z","stockId":7032425210680,"netValue":0.5581245364548075},{"date":"2025-02-26T16:00:00.000Z","stockId":7032425210680,"netValue":0.5744090806488034},{"date":"2025-02-25T16:00:00.000Z","stockId":7032425210680,"netValue":0.5760859050014523},{"date":"2025-02-24T16:00:00.000Z","stockId":7032425210680,"netValue":0.5737319015833103},{"date":"2025-02-23T16:00:00.000Z","stockId":7032425210680,"netValue":0.578310921930929},{"date":"2025-02-20T16:00:00.000Z","stockId":7032425210680,"netValue":0.5829544355228803},{"date":"2025-02-19T16:00:00.000Z","stockId":7032425210680,"netValue":0.5747315468704667},{"date":"2025-02-18T16:00:00.000Z","stockId":7032425210680,"netValue":0.5733771887394808},{"date":"2025-02-17T16:00:00.000Z","stockId":7032425210680,"netValue":0.5667021379510511},{"date":"2025-02-16T16:00:00.000Z","stockId":7032425210680,"netValue":0.5696043339460205},{"date":"2025-02-13T16:00:00.000Z","stockId":7032425210680,"netValue":0.5677340298603735},{"date":"2025-02-12T16:00:00.000Z","stockId":7032425210680,"netValue":0.5661861919963898},{"date":"2025-02-11T16:00:00.000Z","stockId":7032425210680,"netValue":0.573280448872982},{"date":"2025-02-10T16:00:00.000Z","stockId":7032425210680,"netValue":0.5670246041727143},{"date":"2025-02-09T16:00:00.000Z","stockId":7032425210680,"netValue":0.5680242494598705},{"date":"2025-02-06T16:00:00.000Z","stockId":7032425210680,"netValue":0.5674115636387103},{"date":"2025-02-05T16:00:00.000Z","stockId":7032425210680,"netValue":0.5625745703137609},{"date":"2025-02-04T16:00:00.000Z","stockId":7032425210680,"netValue":0.5535132694850228},{"date":"2025-01-26T16:00:00.000Z","stockId":7032425210680,"netValue":0.5599303472961221},{"date":"2025-01-23T16:00:00.000Z","stockId":7032425210680,"netValue":0.564638354132406},{"date":"2025-01-22T16:00:00.000Z","stockId":7032425210680,"netValue":0.5597368675631241},{"date":"2025-01-21T16:00:00.000Z","stockId":7032425210680,"netValue":0.5618651446261017},{"date":"2025-01-20T16:00:00.000Z","stockId":7032425210680,"netValue":0.565734739286061},{"date":"2025-01-19T16:00:00.000Z","stockId":7032425210680,"netValue":0.5630260230240894},{"date":"2025-01-16T16:00:00.000Z","stockId":7032425210680,"netValue":0.5589629486311323},{"date":"2025-01-15T16:00:00.000Z","stockId":7032425210680,"netValue":0.5558350262809983},{"date":"2025-01-14T16:00:00.000Z","stockId":7032425210680,"netValue":0.556189739124828},{"date":"2025-01-13T16:00:00.000Z","stockId":7032425210680,"netValue":0.5606397729837812},{"date":"2025-01-12T16:00:00.000Z","stockId":7032425210680,"netValue":0.5481603302054122},{"date":"2025-01-09T16:00:00.000Z","stockId":7032425210680,"netValue":0.5497404146915623},{"date":"2025-01-08T16:00:00.000Z","stockId":7032425210680,"netValue":0.5536100093515218},{"date":"2025-01-07T16:00:00.000Z","stockId":7032425210680,"netValue":0.5545451613943453},{"date":"2025-01-06T16:00:00.000Z","stockId":7032425210680,"netValue":0.5550611073490066},{"date":"2025-01-05T16:00:00.000Z","stockId":7032425210680,"netValue":0.5489664957595705},{"date":"2025-01-02T16:00:00.000Z","stockId":7032425210680,"netValue":0.5510625262003819},{"date":"2025-01-01T16:00:00.000Z","stockId":7032425210680,"netValue":0.5556092999258343},{"date":"2024-12-30T16:00:00.000Z","stockId":7032425210680,"netValue":0.5666698913288848},{"date":"2024-12-29T16:00:00.000Z","stockId":7032425210680,"netValue":0.5730547225178177},{"date":"2024-12-26T16:00:00.000Z","stockId":7032425210680,"netValue":0.5734416819838137},{"date":"2024-12-25T16:00:00.000Z","stockId":7032425210680,"netValue":0.5748927799812985},{"date":"2024-12-24T16:00:00.000Z","stockId":7032425210680,"netValue":0.5726355164296556},{"date":"2024-12-23T16:00:00.000Z","stockId":7032425210680,"netValue":0.5750540130921302},{"date":"2024-12-22T16:00:00.000Z","stockId":7032425210680,"netValue":0.5685079487923655},{"date":"2024-12-19T16:00:00.000Z","stockId":7032425210680,"netValue":0.5723452968301587},{"date":"2024-12-18T16:00:00.000Z","stockId":7032425210680,"netValue":0.5730547225178179},{"date":"2024-12-17T16:00:00.000Z","stockId":7032425210680,"netValue":0.5730224758956516},{"date":"2024-12-16T16:00:00.000Z","stockId":7032425210680,"netValue":0.5717971042533311},{"date":"2024-12-15T16:00:00.000Z","stockId":7032425210680,"netValue":0.5720550772306616},{"date":"2024-12-12T16:00:00.000Z","stockId":7032425210680,"netValue":0.5786333881525926},{"date":"2024-12-11T16:00:00.000Z","stockId":7032425210680,"netValue":0.5906936248427993},{"date":"2024-12-10T16:00:00.000Z","stockId":7032425210680,"netValue":0.5855664119183531},{"date":"2024-12-09T16:00:00.000Z","stockId":7032425210680,"netValue":0.5846635064976958},{"date":"2024-12-08T16:00:00.000Z","stockId":7032425210680,"netValue":0.5813743510367304},{"date":"2024-12-05T16:00:00.000Z","stockId":7032425210680,"netValue":0.5839218341878701},{"date":"2024-12-04T16:00:00.000Z","stockId":7032425210680,"netValue":0.5796007868175822},{"date":"2024-12-03T16:00:00.000Z","stockId":7032425210680,"netValue":0.5800522395279109},{"date":"2024-12-02T16:00:00.000Z","stockId":7032425210680,"netValue":0.5851149592080244},{"date":"2024-12-01T16:00:00.000Z","stockId":7032425210680,"netValue":0.5865015639611766},{"date":"2024-11-28T16:00:00.000Z","stockId":7032425210680,"netValue":0.5800844861500772},{"date":"2024-11-27T16:00:00.000Z","stockId":7032425210680,"netValue":0.5727967495404871},{"date":"2024-11-26T16:00:00.000Z","stockId":7032425210680,"netValue":0.5775692496211035},{"date":"2024-11-25T16:00:00.000Z","stockId":7032425210680,"netValue":0.5684112089258664},{"date":"2024-11-24T16:00:00.000Z","stockId":7032425210680,"netValue":0.570442746122345},{"date":"2024-11-21T16:00:00.000Z","stockId":7032425210680,"netValue":0.5705072393666778},{"date":"2024-11-20T16:00:00.000Z","stockId":7032425210680,"netValue":0.5865015639611766},{"date":"2024-11-19T16:00:00.000Z","stockId":7032425210680,"netValue":0.5857921382735172},{"date":"2024-11-18T16:00:00.000Z","stockId":7032425210680,"netValue":0.5841798071652009},{"date":"2024-11-17T16:00:00.000Z","stockId":7032425210680,"netValue":0.5769565637999432},{"date":"2024-11-14T16:00:00.000Z","stockId":7032425210680,"netValue":0.5843732868981987},{"date":"2024-11-13T16:00:00.000Z","stockId":7032425210680,"netValue":0.5978523749637239},{"date":"2024-11-12T16:00:00.000Z","stockId":7032425210680,"netValue":0.609170939344105},{"date":"2024-11-11T16:00:00.000Z","stockId":7032425210680,"netValue":0.6069459224146284},{"date":"2024-11-10T16:00:00.000Z","stockId":7032425210680,"netValue":0.6133952468478939},{"date":"2024-11-07T16:00:00.000Z","stockId":7032425210680,"netValue":0.6070749089032935},{"date":"2024-11-06T16:00:00.000Z","stockId":7032425210680,"netValue":0.6109122569410865},{"date":"2024-11-05T16:00:00.000Z","stockId":7032425210680,"netValue":0.5989487601173787},{"date":"2024-11-04T16:00:00.000Z","stockId":7032425210680,"netValue":0.6025603818000076},{"date":"2024-11-03T16:00:00.000Z","stockId":7032425210680,"netValue":0.5902744187546366},{"date":"2024-10-31T16:00:00.000Z","stockId":7032425210680,"netValue":0.5840508206765352},{"date":"2024-10-30T16:00:00.000Z","stockId":7032425210680,"netValue":0.587952661958661},{"date":"2024-10-29T16:00:00.000Z","stockId":7032425210680,"netValue":0.5897262261778091},{"date":"2024-10-28T16:00:00.000Z","stockId":7032425210680,"netValue":0.5926284221727786},{"date":"2024-10-27T16:00:00.000Z","stockId":7032425210680,"netValue":0.5986585405178819},{"date":"2024-10-24T16:00:00.000Z","stockId":7032425210680,"netValue":0.5983038276740523},{"date":"2024-10-23T16:00:00.000Z","stockId":7032425210680,"netValue":0.5961110573667421},{"date":"2024-10-22T16:00:00.000Z","stockId":7032425210680,"netValue":0.6010447905581903},{"date":"2024-10-21T16:00:00.000Z","stockId":7032425210680,"netValue":0.6046241656186527},{"date":"2024-10-20T16:00:00.000Z","stockId":7032425210680,"netValue":0.6022056689561782},{"date":"2024-10-17T16:00:00.000Z","stockId":7032425210680,"netValue":0.6006255844700282},{"date":"2024-10-16T16:00:00.000Z","stockId":7032425210680,"netValue":0.5810841314372334},{"date":"2024-10-15T16:00:00.000Z","stockId":7032425210680,"netValue":0.5826642159233834},{"date":"2024-10-14T16:00:00.000Z","stockId":7032425210680,"netValue":0.5885975944019878},{"date":"2024-10-13T16:00:00.000Z","stockId":7032425210680,"netValue":0.6015929831350181},{"date":"2024-10-10T16:00:00.000Z","stockId":7032425210680,"netValue":0.5903066653768031},{"date":"2024-10-09T16:00:00.000Z","stockId":7032425210680,"netValue":0.6056883041501416},{"date":"2024-10-08T16:00:00.000Z","stockId":7032425210680,"netValue":0.6044951791299875},{"date":"2024-10-07T16:00:00.000Z","stockId":7032425210680,"netValue":0.6478668859436989},{"date":"2024-09-29T16:00:00.000Z","stockId":7032425210680,"netValue":0.6117506691174113},{"date":"2024-09-26T16:00:00.000Z","stockId":7032425210680,"netValue":0.5680242494598704},{"date":"2024-09-25T16:00:00.000Z","stockId":7032425210680,"netValue":0.5494824417142316},{"date":"2024-09-24T16:00:00.000Z","stockId":7032425210680,"netValue":0.5366482860920331},{"date":"2024-09-23T16:00:00.000Z","stockId":7032425210680,"netValue":0.533907323207895},{"date":"2024-09-22T16:00:00.000Z","stockId":7032425210680,"netValue":0.5203959885202035},{"date":"2024-09-19T16:00:00.000Z","stockId":7032425210680,"netValue":0.5208474412305322},{"date":"2024-09-18T16:00:00.000Z","stockId":7032425210680,"netValue":0.5209764277191975},{"date":"2024-09-17T16:00:00.000Z","stockId":7032425210680,"netValue":0.5206217148753679},{"date":"2024-09-12T16:00:00.000Z","stockId":7032425210680,"netValue":0.5181387249685606},{"date":"2024-09-11T16:00:00.000Z","stockId":7032425210680,"netValue":0.517977491857729},{"date":"2024-09-10T16:00:00.000Z","stockId":7032425210680,"netValue":0.5190416303892178},{"date":"2024-09-09T16:00:00.000Z","stockId":7032425210680,"netValue":0.5187514107897209},{"date":"2024-09-08T16:00:00.000Z","stockId":7032425210680,"netValue":0.517977491857729},{"date":"2024-09-05T16:00:00.000Z","stockId":7032425210680,"netValue":0.5230079649156761},{"date":"2024-09-04T16:00:00.000Z","stockId":7032425210680,"netValue":0.5272967656637977},{"date":"2024-09-03T16:00:00.000Z","stockId":7032425210680,"netValue":0.5280706845957895},{"date":"2024-09-02T16:00:00.000Z","stockId":7032425210680,"netValue":0.5325852116990754},{"date":"2024-09-01T16:00:00.000Z","stockId":7032425210680,"netValue":0.5317145529005846},{"date":"2024-08-29T16:00:00.000Z","stockId":7032425210680,"netValue":0.5363903131147021},{"date":"2024-08-28T16:00:00.000Z","stockId":7032425210680,"netValue":0.530972880590759},{"date":"2024-08-27T16:00:00.000Z","stockId":7032425210680,"netValue":0.5318435393892499},{"date":"2024-08-26T16:00:00.000Z","stockId":7032425210680,"netValue":0.5324562252104101},{"date":"2024-08-25T16:00:00.000Z","stockId":7032425210680,"netValue":0.5335203637418989},{"date":"2024-08-22T16:00:00.000Z","stockId":7032425210680,"netValue":0.532746444809907},{"date":"2024-08-21T16:00:00.000Z","stockId":7032425210680,"netValue":0.5322949920995785},{"date":"2024-08-20T16:00:00.000Z","stockId":7032425210680,"netValue":0.5312308535680896},{"date":"2024-08-19T16:00:00.000Z","stockId":7032425210680,"netValue":0.5316823062784183},{"date":"2024-08-18T16:00:00.000Z","stockId":7032425210680,"netValue":0.5350359549837164},{"date":"2024-08-15T16:00:00.000Z","stockId":7032425210680,"netValue":0.5342942826738908},{"date":"2024-08-14T16:00:00.000Z","stockId":7032425210680,"netValue":0.5319725258779152},{"date":"2024-08-13T16:00:00.000Z","stockId":7032425210680,"netValue":0.5292638096159435},{"date":"2024-08-12T16:00:00.000Z","stockId":7032425210680,"netValue":0.5326819515655744},{"date":"2024-08-11T16:00:00.000Z","stockId":7032425210680,"netValue":0.5311341137015907},{"date":"2024-08-08T16:00:00.000Z","stockId":7032425210680,"netValue":0.5306504143690958},{"date":"2024-08-07T16:00:00.000Z","stockId":7032425210680,"netValue":0.5292960562381098},{"date":"2024-08-06T16:00:00.000Z","stockId":7032425210680,"netValue":0.5296185224597731},{"date":"2024-08-05T16:00:00.000Z","stockId":7032425210680,"netValue":0.5280061913514568},{"date":"2024-08-04T16:00:00.000Z","stockId":7032425210680,"netValue":0.5272000257972985},{"date":"2024-08-01T16:00:00.000Z","stockId":7032425210680,"netValue":0.5355519009383776},{"date":"2024-07-31T16:00:00.000Z","stockId":7032425210680,"netValue":0.5414207861726494},{"date":"2024-07-30T16:00:00.000Z","stockId":7032425210680,"netValue":0.5434200767469617},{"date":"2024-07-29T16:00:00.000Z","stockId":7032425210680,"netValue":0.5342942826738909},{"date":"2024-07-28T16:00:00.000Z","stockId":7032425210680,"netValue":0.5393892489761708},{"date":"2024-07-25T16:00:00.000Z","stockId":7032425210680,"netValue":0.5402276611524952},{"date":"2024-07-24T16:00:00.000Z","stockId":7032425210680,"netValue":0.5372287252910267},{"date":"2024-07-23T16:00:00.000Z","stockId":7032425210680,"netValue":0.5445809551449494},{"date":"2024-07-22T16:00:00.000Z","stockId":7032425210680,"netValue":0.54738641127342},{"date":"2024-07-21T16:00:00.000Z","stockId":7032425210680,"netValue":0.5590274418754645},{"date":"2024-07-18T16:00:00.000Z","stockId":7032425210680,"netValue":0.5631227628905882},{"date":"2024-07-17T16:00:00.000Z","stockId":7032425210680,"netValue":0.5652832865757322},{"date":"2024-07-16T16:00:00.000Z","stockId":7032425210680,"netValue":0.5623488439585963},{"date":"2024-07-15T16:00:00.000Z","stockId":7032425210680,"netValue":0.5698945535455172},{"date":"2024-07-14T16:00:00.000Z","stockId":7032425210680,"netValue":0.5679920028377038},{"date":"2024-07-11T16:00:00.000Z","stockId":7032425210680,"netValue":0.5663796717293874},{"date":"2024-07-10T16:00:00.000Z","stockId":7032425210680,"netValue":0.5682822224372007},{"date":"2024-07-09T16:00:00.000Z","stockId":7032425210680,"netValue":0.564283641288576},{"date":"2024-07-08T16:00:00.000Z","stockId":7032425210680,"netValue":0.5676372899938742},{"date":"2024-07-07T16:00:00.000Z","stockId":7032425210680,"netValue":0.5598336074296228},{"date":"2024-07-04T16:00:00.000Z","stockId":7032425210680,"netValue":0.5632195027570871},{"date":"2024-07-03T16:00:00.000Z","stockId":7032425210680,"netValue":0.5640256683112453},{"date":"2024-07-02T16:00:00.000Z","stockId":7032425210680,"netValue":0.5646383541324056},{"date":"2024-07-01T16:00:00.000Z","stockId":7032425210680,"netValue":0.5692818677243568},{"date":"2024-06-30T16:00:00.000Z","stockId":7032425210680,"netValue":0.5722163103414927},{"date":"2024-06-29T16:00:00.000Z","stockId":7032425210680,"netValue":0.5673793170165434},{"date":"2024-06-27T16:00:00.000Z","stockId":7032425210680,"netValue":0.5674438102608761},{"date":"2024-06-26T16:00:00.000Z","stockId":7032425210680,"netValue":0.5635419689787503},{"date":"2024-06-25T16:00:00.000Z","stockId":7032425210680,"netValue":0.5680564960820362},{"date":"2024-06-24T16:00:00.000Z","stockId":7032425210680,"netValue":0.5667666311953832},{"date":"2024-06-23T16:00:00.000Z","stockId":7032425210680,"netValue":0.5700880332785149},{"date":"2024-06-20T16:00:00.000Z","stockId":7032425210680,"netValue":0.5738608880719752},{"date":"2024-06-19T16:00:00.000Z","stockId":7032425210680,"netValue":0.5747960401147987},{"date":"2024-06-18T16:00:00.000Z","stockId":7032425210680,"netValue":0.5757956854019549},{"date":"2024-06-17T16:00:00.000Z","stockId":7032425210680,"netValue":0.5779239624649326},{"date":"2024-06-16T16:00:00.000Z","stockId":7032425210680,"netValue":0.5748282867369651},{"date":"2024-06-13T16:00:00.000Z","stockId":7032425210680,"netValue":0.5750540130921294},{"date":"2024-06-12T16:00:00.000Z","stockId":7032425210680,"netValue":0.5738931346941416},{"date":"2024-06-11T16:00:00.000Z","stockId":7032425210680,"netValue":0.5751185063364621},{"date":"2024-06-10T16:00:00.000Z","stockId":7032425210680,"netValue":0.5722485569636588},{"date":"2024-06-06T16:00:00.000Z","stockId":7032425210680,"netValue":0.5778272225984336},{"date":"2024-06-05T16:00:00.000Z","stockId":7032425210680,"netValue":0.5815678307697276},{"date":"2024-06-04T16:00:00.000Z","stockId":7032425210680,"netValue":0.5794718003289162},{"date":"2024-06-03T16:00:00.000Z","stockId":7032425210680,"netValue":0.5857921382735164},{"date":"2024-06-02T16:00:00.000Z","stockId":7032425210680,"netValue":0.5818580503692244},{"date":"2024-05-30T16:00:00.000Z","stockId":7032425210680,"netValue":0.5777949759762671},{"date":"2024-05-29T16:00:00.000Z","stockId":7032425210680,"netValue":0.5799877462835774},{"date":"2024-05-28T16:00:00.000Z","stockId":7032425210680,"netValue":0.5853729321853542},{"date":"2024-05-27T16:00:00.000Z","stockId":7032425210680,"netValue":0.583986327432202},{"date":"2024-05-26T16:00:00.000Z","stockId":7032425210680,"netValue":0.588984553867983}]}