window.pageData = {"startDate":"2024-05-29T16:57:25.376Z","endDate":"2026-05-29T16:57:25.376Z","manager":{"_id":7001919229030,"name":"孙硕","gender":"m","educationCode":"001002","resume":"孙硕：男，北京大学计算机技术硕士研究生；2017年7月任职于宏利基金管理有限公司，历任研究部助理研究员、研究员，现任权益投资部基金经理。2022年2月16日至今担任宏利绩优增长灵活配置混合型证券投资基金基金经理；2022年11月22日至今担任宏利复兴伟业灵活配置混合型证券投资基金基金经理；2025年1月23日至今担任宏利景气领航两年持有期混合型证券投资基金基金经理；2025年4月10日起担任宏利价值优化型成长类行业混合型证券投资基金基金经理。具备8年基金从业经验，具有基金从业资格。","tickerId":1919229030,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20842020","exchange":"fm","cnInfoCode":"db20842020","followedNum":2,"currency":"CNY","workingDate":"2022-02-15T16:00:00.000Z","fundCompanyId":4000050170000,"fundManagerSecondLevel":"hybrid","pinyin":"ss","fundCompany":{"_id":4000050170000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50170000","tickerId":50170000,"name":"宏利基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001919229030,"type":"fmp","fm_p_r_d":"2026-05-28T16:00:00.000Z","fm_p_r_m1":0.22418948897722935,"fm_p_r_m3":0.6487344605755503,"fm_p_r_m6":1.0682910443121414,"fm_p_r_y1":2.7515277875008546,"fm_cagr_p_r_fs":0.32657237297820774,"fm_cagr_p_r_fs_m":0.08454685669086248,"fm_cagr_p_r_fs_r_c":1769,"fm_cagr_p_r_fs_rp":0.08427601809954752,"fm_p_r_fys_m":0.07268956810835192,"fm_p_r_fys_r_c":1636,"fm_p_r_fys_rp":0.0030581039755351682,"fm_p_r_m1_m":0.012254491220248465,"fm_p_r_m1_r_c":1721,"fm_p_r_m1_rp":0.030813953488372094,"fm_p_r_m3_m":0.009491706905341957,"fm_p_r_m3_r_c":1685,"fm_p_r_m3_rp":0.0017814726840855108,"fm_p_r_m6_m":0.10529978046468824,"fm_p_r_m6_r_c":1607,"fm_p_r_m6_rp":0.0037359900373599006,"fm_p_r_y1_m":0.3117591470606442,"fm_p_r_y1_r_c":1501,"fm_p_r_y1_rp":0.005333333333333333,"fm_p_r_y3":2.293606207382326,"fm_p_r_y3_m":0.2844635734091978,"fm_p_r_y3_r_c":1109,"fm_p_r_y3_rp":0.007220216606498195,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.3485549132947977,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.08208092485549133,"fm_p_r_fys":0.8420176449277108},"fmi":{"stockId":7001919229030,"type":"fmi","fm_my":4.3,"fm_d":{"3000000001170":"本基金基金经理","3000000005903":"本基金基金经理","3000000012126":"本基金基金经理","3000000014023":"本基金基金经理","3000000162201":"本基金基金经理"},"fm_wy":8,"fm_a_as":0,"fm_a_mfn":5,"fm_as":6136323685.0778,"fm_b_as":0,"fm_e_as":0,"fm_h_as":6136323685.0778,"fm_i_as":0,"fm_mfn":4,"fm_msl":"hybrid","fm_nb_as":6136323685.0778,"fm_q_as":0,"fm_r_f_cagr":0.5086,"fm_r_fd":3000000001170,"fm_r_ftp":3.2494}},"topTenManagedFundList":[{"_id":3000000162201,"stockCode":"162201","stockType":"fund","areaCode":"cn","followedNum":37,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2003-03-20T16:00:00.000Z","setUpScale":1021630000,"market":"a","tickerId":162201,"custody":"交通银行股份有限公司","name":"宏利价值优化型成长类行业混合型证券投资基金","shortName":"宏利成长混合 (162201)","fundSecondLevel":"hybrid","__csrcFundId":178,"fundStatus":"normal","lastUpdated":"2026-05-01T06:44:25.026Z","masterFundFlag":1,"inceptionDate":"2003-04-24T16:00:00.000Z","fundCollectionId":4000050170000,"currency":"CNY","masterFundShortName":"宏利成长混合 ","pinyin":"hljzyhxczlhyhhxzqtzjj","memoNum":3,"hotMetrics":{"stockId":3000000162201,"type":"f_as","f_tas":2056542457.5192,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017612,"name":"宏利复兴伟业灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017612","tickerId":17612,"shortName":"宏利复兴混合C","currency":"CNY","__csrcFundId":3852,"exchange":"jj","lastUpdated":"2025-01-04T00:32:22.638Z","fundCollectionId":4000050170000,"inceptionDate":"2023-02-20T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hlfxwylhpzhhxzqtzjj","followedNum":4,"hotMetrics":{"stockId":3000000017612,"type":"f_as","f_tas":1861589243.52,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000001170,"stockCode":"001170","stockType":"fund","areaCode":"cn","followedNum":17,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-04-06T16:00:00.000Z","setUpScale":3416250000,"market":"a","tickerId":1170,"custody":"中国银行股份有限公司","name":"宏利复兴伟业灵活配置混合型证券投资基金","shortName":"宏利复兴混合 (001170)","fundSecondLevel":"hybrid","__csrcFundId":3852,"fundStatus":"normal","lastUpdated":"2026-04-30T17:50:32.670Z","masterFundFlag":1,"inceptionDate":"2015-04-20T16:00:00.000Z","fundCollectionId":4000050170000,"currency":"CNY","masterFundShortName":"宏利复兴混合 ","pinyin":"hlfxwylhpzhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000001170,"type":"f_as","f_tas":1301531253.252,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014023,"__csrcFundId":10278,"stockCode":"014023","shortName":"宏利景气领航两年持有混合(014023)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14023,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:02:05.081Z","status":"normal","exchange":"jj","name":"宏利景气领航两年持有期混合型证券投资基金","fundCollectionId":4000050170000,"inceptionDate":"2021-11-02T16:00:00.000Z","masterFundShortName":"宏利景气领航两年持有混合","followedNum":4,"setUpDate":"2021-11-02T16:00:00.000Z","setUpAssetScale":1617952290.37,"setUpShares":1617952290.37,"pinyin":"hljqlhlncyqhhxzqtzjj","hotMetrics":{"stockId":3000000014023,"type":"f_as","f_tas":618022583.7931,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015576,"name":"宏利绩优增长灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015576","tickerId":15576,"shortName":"宏利绩优混合C","currency":"CNY","__csrcFundId":5383,"exchange":"jj","lastUpdated":"2025-01-08T23:14:30.377Z","fundCollectionId":4000050170000,"inceptionDate":"2022-06-09T16:00:00.000Z","followedNum":3,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hljyzzlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000015576,"type":"f_as","f_tas":167982228.4998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000005903,"stockCode":"005903","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-05-13T16:00:00.000Z","setUpScale":221184000,"market":"a","tickerId":5903,"custody":"中国银行股份有限公司","name":"宏利绩优增长灵活配置混合型证券投资基金","shortName":"宏利绩优混合(005903)","fundSecondLevel":"hybrid","__csrcFundId":5383,"fundStatus":"normal","lastUpdated":"2026-04-30T19:54:07.900Z","masterFundFlag":1,"inceptionDate":"2018-06-12T16:00:00.000Z","fundCollectionId":4000050170000,"currency":"CNY","masterFundShortName":"宏利绩优混合","pinyin":"hljyzzlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000005903,"type":"f_as","f_tas":130655918.49370001,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.05662708372030756,"oneMonth":0.01764188288252666,"threeMonths":0.038523346035048256,"sixMonths":0.08073502317381909,"oneYear":0.2739132812357592,"threeYears":0.2747364992508632,"fiveYears":-0.08061694126579333,"tenYears":0.5952342404782716},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48620,"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":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"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}],"netValueList":[{"date":"2026-05-28T16:00:00.000Z","stockId":7001919229030,"netValue":3.355038921368508},{"stockId":7001919229030,"date":"2026-05-27T16:00:00.000Z","netValue":3.3808758078069983},{"date":"2026-05-26T16:00:00.000Z","stockId":7001919229030,"netValue":3.274199357459922},{"stockId":7001919229030,"date":"2026-05-25T16:00:00.000Z","netValue":3.2406545627904073},{"stockId":7001919229030,"date":"2026-05-24T16:00:00.000Z","netValue":3.2404452448610734},{"stockId":7001919229030,"date":"2026-05-21T16:00:00.000Z","netValue":3.115670859090235},{"date":"2026-05-20T16:00:00.000Z","stockId":7001919229030,"netValue":2.9537794248334523},{"date":"2026-05-19T16:00:00.000Z","stockId":7001919229030,"netValue":3.080435823732382},{"stockId":7001919229030,"date":"2026-05-18T16:00:00.000Z","netValue":3.0493282861515567},{"date":"2026-05-17T16:00:00.000Z","stockId":7001919229030,"netValue":3.0569427702561507},{"date":"2026-05-14T16:00:00.000Z","stockId":7001919229030,"netValue":3.0227552796423254},{"stockId":7001919229030,"date":"2026-05-13T16:00:00.000Z","netValue":3.1255107370892414},{"stockId":7001919229030,"date":"2026-05-12T16:00:00.000Z","netValue":3.1674805633557046},{"stockId":7001919229030,"date":"2026-05-11T16:00:00.000Z","netValue":3.1038802255002182},{"stockId":7001919229030,"date":"2026-05-10T16:00:00.000Z","netValue":3.031370383179687},{"date":"2026-05-07T16:00:00.000Z","stockId":7001919229030,"netValue":2.9766809984477365},{"stockId":7001919229030,"date":"2026-05-06T16:00:00.000Z","netValue":2.954959563095034},{"stockId":7001919229030,"date":"2026-05-05T16:00:00.000Z","netValue":2.8131567433549125},{"stockId":7001919229030,"date":"2026-04-29T16:00:00.000Z","netValue":2.749736485911324},{"date":"2026-04-28T16:00:00.000Z","stockId":7001919229030,"netValue":2.7406205914833777},{"stockId":7001919229030,"date":"2026-04-27T16:00:00.000Z","netValue":2.713765078677625},{"stockId":7001919229030,"date":"2026-04-26T16:00:00.000Z","netValue":2.7566469558520734},{"date":"2026-04-23T16:00:00.000Z","stockId":7001919229030,"netValue":2.7443024019609963},{"date":"2026-04-22T16:00:00.000Z","stockId":7001919229030,"netValue":2.8039279487246045},{"stockId":7001919229030,"date":"2026-04-21T16:00:00.000Z","netValue":2.8174812745026485},{"date":"2026-04-20T16:00:00.000Z","stockId":7001919229030,"netValue":2.677793240532414},{"date":"2026-04-19T16:00:00.000Z","stockId":7001919229030,"netValue":2.648012656822094},{"stockId":7001919229030,"date":"2026-04-16T16:00:00.000Z","netValue":2.6292249123843137},{"stockId":7001919229030,"date":"2026-04-15T16:00:00.000Z","netValue":2.504870114397148},{"stockId":7001919229030,"date":"2026-04-14T16:00:00.000Z","netValue":2.4419947702897797},{"stockId":7001919229030,"date":"2026-04-13T16:00:00.000Z","netValue":2.4559399889526707},{"date":"2026-04-12T16:00:00.000Z","stockId":7001919229030,"netValue":2.426154595468792},{"date":"2026-04-09T16:00:00.000Z","stockId":7001919229030,"netValue":2.422648921696669},{"stockId":7001919229030,"date":"2026-04-08T16:00:00.000Z","netValue":2.3543491496011386},{"date":"2026-04-07T16:00:00.000Z","stockId":7001919229030,"netValue":2.321504929140498},{"date":"2026-04-06T16:00:00.000Z","stockId":7001919229030,"netValue":2.175811437991461},{"date":"2026-04-02T16:00:00.000Z","stockId":7001919229030,"netValue":2.1550425851447796},{"stockId":7001919229030,"date":"2026-04-01T16:00:00.000Z","netValue":2.089014549954906},{"date":"2026-03-31T16:00:00.000Z","stockId":7001919229030,"netValue":2.130447499034575},{"date":"2026-03-30T16:00:00.000Z","stockId":7001919229030,"netValue":2.0588206319719626},{"date":"2026-03-29T16:00:00.000Z","stockId":7001919229030,"netValue":2.1144883672727057},{"date":"2026-03-26T16:00:00.000Z","stockId":7001919229030,"netValue":2.079127888006033},{"date":"2026-03-25T16:00:00.000Z","stockId":7001919229030,"netValue":2.0794118991604975},{"date":"2026-03-24T16:00:00.000Z","stockId":7001919229030,"netValue":2.1225212997245673},{"stockId":7001919229030,"date":"2026-03-23T16:00:00.000Z","netValue":2.0415715756133},{"stockId":7001919229030,"date":"2026-03-22T16:00:00.000Z","netValue":1.9932696925569866},{"date":"2026-03-19T16:00:00.000Z","stockId":7001919229030,"netValue":2.092611114472992},{"date":"2026-03-18T16:00:00.000Z","stockId":7001919229030,"netValue":2.0278341311926447},{"stockId":7001919229030,"date":"2026-03-17T16:00:00.000Z","netValue":2.042853164950872},{"date":"2026-03-16T16:00:00.000Z","stockId":7001919229030,"netValue":1.962419120971617},{"date":"2026-03-15T16:00:00.000Z","stockId":7001919229030,"netValue":2.070787686385302},{"stockId":7001919229030,"date":"2026-03-12T16:00:00.000Z","netValue":2.0367152126814307},{"stockId":7001919229030,"date":"2026-03-11T16:00:00.000Z","netValue":2.049994412709479},{"date":"2026-03-10T16:00:00.000Z","stockId":7001919229030,"netValue":2.08677820561877},{"stockId":7001919229030,"date":"2026-03-09T16:00:00.000Z","netValue":2.0909744954120573},{"date":"2026-03-08T16:00:00.000Z","stockId":7001919229030,"netValue":1.9709901139783481},{"date":"2026-03-05T16:00:00.000Z","stockId":7001919229030,"netValue":2.0327690429997958},{"date":"2026-03-04T16:00:00.000Z","stockId":7001919229030,"netValue":2.0575480065763934},{"date":"2026-03-03T16:00:00.000Z","stockId":7001919229030,"netValue":2.032289826191237},{"date":"2026-03-02T16:00:00.000Z","stockId":7001919229030,"netValue":2.055375546629374},{"stockId":7001919229030,"date":"2026-03-01T16:00:00.000Z","netValue":2.0885426086731034},{"stockId":7001919229030,"date":"2026-02-26T16:00:00.000Z","netValue":2.0349176908677644},{"date":"2026-02-25T16:00:00.000Z","stockId":7001919229030,"netValue":2.092819731868897},{"stockId":7001919229030,"date":"2026-02-24T16:00:00.000Z","netValue":2.0454087507228986},{"date":"2026-02-23T16:00:00.000Z","stockId":7001919229030,"netValue":2.0343630678516225},{"date":"2026-02-12T16:00:00.000Z","stockId":7001919229030,"netValue":1.953405612916078},{"stockId":7001919229030,"date":"2026-02-11T16:00:00.000Z","netValue":1.9972675178553405},{"stockId":7001919229030,"date":"2026-02-10T16:00:00.000Z","netValue":1.936333661609187},{"date":"2026-02-09T16:00:00.000Z","stockId":7001919229030,"netValue":1.9684301374849924},{"date":"2026-02-08T16:00:00.000Z","stockId":7001919229030,"netValue":1.9541455216606878},{"stockId":7001919229030,"date":"2026-02-05T16:00:00.000Z","netValue":1.8477498498447913},{"stockId":7001919229030,"date":"2026-02-04T16:00:00.000Z","netValue":1.873968012734501},{"date":"2026-02-03T16:00:00.000Z","stockId":7001919229030,"netValue":1.934750204905925},{"date":"2026-02-02T16:00:00.000Z","stockId":7001919229030,"netValue":1.969295114742629},{"stockId":7001919229030,"date":"2026-02-01T16:00:00.000Z","netValue":1.9227434422243723},{"date":"2026-01-29T16:00:00.000Z","stockId":7001919229030,"netValue":1.984486800948968},{"stockId":7001919229030,"date":"2026-01-28T16:00:00.000Z","netValue":1.906931004483493},{"date":"2026-01-27T16:00:00.000Z","stockId":7001919229030,"netValue":1.9496879571953507},{"date":"2026-01-26T16:00:00.000Z","stockId":7001919229030,"netValue":1.9334815662588227},{"date":"2026-01-25T16:00:00.000Z","stockId":7001919229030,"netValue":1.8651954902390377},{"stockId":7001919229030,"date":"2026-01-22T16:00:00.000Z","netValue":1.8439677067129452},{"stockId":7001919229030,"date":"2026-01-21T16:00:00.000Z","netValue":1.9068037521915802},{"stockId":7001919229030,"date":"2026-01-20T16:00:00.000Z","netValue":1.8585497480892188},{"stockId":7001919229030,"date":"2026-01-19T16:00:00.000Z","netValue":1.8082730649097325},{"stockId":7001919229030,"date":"2026-01-18T16:00:00.000Z","netValue":1.864097266817132},{"date":"2026-01-15T16:00:00.000Z","stockId":7001919229030,"netValue":1.8713992324635427},{"stockId":7001919229030,"date":"2026-01-14T16:00:00.000Z","netValue":1.858940858742004},{"stockId":7001919229030,"date":"2026-01-13T16:00:00.000Z","netValue":1.8058511882227546},{"stockId":7001919229030,"date":"2026-01-12T16:00:00.000Z","netValue":1.7744043500057642},{"date":"2026-01-11T16:00:00.000Z","stockId":7001919229030,"netValue":1.827841001593296},{"date":"2026-01-08T16:00:00.000Z","stockId":7001919229030,"netValue":1.8503297892082422},{"date":"2026-01-07T16:00:00.000Z","stockId":7001919229030,"netValue":1.8350872327663243},{"date":"2026-01-06T16:00:00.000Z","stockId":7001919229030,"netValue":1.8646321248661395},{"date":"2026-01-05T16:00:00.000Z","stockId":7001919229030,"netValue":1.8327841515332914},{"date":"2026-01-04T16:00:00.000Z","stockId":7001919229030,"netValue":1.8522913327408572},{"date":"2025-12-30T16:00:00.000Z","stockId":7001919229030,"netValue":1.8213934761195922},{"date":"2025-12-29T16:00:00.000Z","stockId":7001919229030,"netValue":1.8643106637617217},{"date":"2025-12-28T16:00:00.000Z","stockId":7001919229030,"netValue":1.8733345809926845},{"date":"2025-12-25T16:00:00.000Z","stockId":7001919229030,"netValue":1.850451686301107},{"date":"2025-12-24T16:00:00.000Z","stockId":7001919229030,"netValue":1.8736671646186727},{"date":"2025-12-23T16:00:00.000Z","stockId":7001919229030,"netValue":1.8760052353372516},{"date":"2025-12-22T16:00:00.000Z","stockId":7001919229030,"netValue":1.845153066700807},{"date":"2025-12-21T16:00:00.000Z","stockId":7001919229030,"netValue":1.8275277991481147},{"date":"2025-12-18T16:00:00.000Z","stockId":7001919229030,"netValue":1.7375975275933118},{"date":"2025-12-17T16:00:00.000Z","stockId":7001919229030,"netValue":1.7491124881612987},{"date":"2025-12-16T16:00:00.000Z","stockId":7001919229030,"netValue":1.8100309499284275},{"date":"2025-12-15T16:00:00.000Z","stockId":7001919229030,"netValue":1.6957119511696983},{"date":"2025-12-14T16:00:00.000Z","stockId":7001919229030,"netValue":1.7318014233797505},{"date":"2025-12-11T16:00:00.000Z","stockId":7001919229030,"netValue":1.7857823611973975},{"date":"2025-12-10T16:00:00.000Z","stockId":7001919229030,"netValue":1.76775715280068},{"date":"2025-12-09T16:00:00.000Z","stockId":7001919229030,"netValue":1.8345523399543933},{"date":"2025-12-08T16:00:00.000Z","stockId":7001919229030,"netValue":1.8407030035702485},{"date":"2025-12-07T16:00:00.000Z","stockId":7001919229030,"netValue":1.76269764178512},{"date":"2025-12-04T16:00:00.000Z","stockId":7001919229030,"netValue":1.6720413877041935},{"date":"2025-12-03T16:00:00.000Z","stockId":7001919229030,"netValue":1.6518510236987112},{"date":"2025-12-02T16:00:00.000Z","stockId":7001919229030,"netValue":1.6407717504273287},{"date":"2025-12-01T16:00:00.000Z","stockId":7001919229030,"netValue":1.6348730102460312},{"date":"2025-11-30T16:00:00.000Z","stockId":7001919229030,"netValue":1.6344437634161677},{"date":"2025-11-27T16:00:00.000Z","stockId":7001919229030,"netValue":1.6221309523120355},{"date":"2025-11-26T16:00:00.000Z","stockId":7001919229030,"netValue":1.6250680896608969},{"date":"2025-11-25T16:00:00.000Z","stockId":7001919229030,"netValue":1.6341746390670129},{"date":"2025-11-24T16:00:00.000Z","stockId":7001919229030,"netValue":1.551584260575331},{"date":"2025-11-23T16:00:00.000Z","stockId":7001919229030,"netValue":1.4898537470225086},{"date":"2025-11-20T16:00:00.000Z","stockId":7001919229030,"netValue":1.5121582891400087},{"date":"2025-11-19T16:00:00.000Z","stockId":7001919229030,"netValue":1.6216506430835103},{"date":"2025-11-18T16:00:00.000Z","stockId":7001919229030,"netValue":1.6056723643385646},{"date":"2025-11-17T16:00:00.000Z","stockId":7001919229030,"netValue":1.6048404127769091},{"date":"2025-11-16T16:00:00.000Z","stockId":7001919229030,"netValue":1.5953942086239783},{"date":"2025-11-13T16:00:00.000Z","stockId":7001919229030,"netValue":1.5885243184156603},{"date":"2025-11-12T16:00:00.000Z","stockId":7001919229030,"netValue":1.6507145043705758},{"date":"2025-11-11T16:00:00.000Z","stockId":7001919229030,"netValue":1.6559905045121384},{"date":"2025-11-10T16:00:00.000Z","stockId":7001919229030,"netValue":1.652799939050614},{"date":"2025-11-09T16:00:00.000Z","stockId":7001919229030,"netValue":1.707575117626315},{"date":"2025-11-06T16:00:00.000Z","stockId":7001919229030,"netValue":1.7150791390596023},{"date":"2025-11-05T16:00:00.000Z","stockId":7001919229030,"netValue":1.7521046073261393},{"date":"2025-11-04T16:00:00.000Z","stockId":7001919229030,"netValue":1.6857848853903523},{"date":"2025-11-03T16:00:00.000Z","stockId":7001919229030,"netValue":1.682164469393857},{"date":"2025-11-02T16:00:00.000Z","stockId":7001919229030,"netValue":1.6920219581391718},{"date":"2025-10-30T16:00:00.000Z","stockId":7001919229030,"netValue":1.6851974391212243},{"date":"2025-10-29T16:00:00.000Z","stockId":7001919229030,"netValue":1.7897634320565994},{"date":"2025-10-28T16:00:00.000Z","stockId":7001919229030,"netValue":1.8424200677053961},{"date":"2025-10-27T16:00:00.000Z","stockId":7001919229030,"netValue":1.797054234470842},{"date":"2025-10-26T16:00:00.000Z","stockId":7001919229030,"netValue":1.7723572626501185},{"date":"2025-10-23T16:00:00.000Z","stockId":7001919229030,"netValue":1.6746620139249897},{"date":"2025-10-22T16:00:00.000Z","stockId":7001919229030,"netValue":1.5624252234577496},{"date":"2025-10-21T16:00:00.000Z","stockId":7001919229030,"netValue":1.59180542043137},{"date":"2025-10-20T16:00:00.000Z","stockId":7001919229030,"netValue":1.601199855430354},{"date":"2025-10-19T16:00:00.000Z","stockId":7001919229030,"netValue":1.4888956393130628},{"date":"2025-10-16T16:00:00.000Z","stockId":7001919229030,"netValue":1.4223666878660355},{"date":"2025-10-15T16:00:00.000Z","stockId":7001919229030,"netValue":1.4806338242167318},{"date":"2025-10-14T16:00:00.000Z","stockId":7001919229030,"netValue":1.4771765115565698},{"date":"2025-10-13T16:00:00.000Z","stockId":7001919229030,"netValue":1.4263875681743816},{"date":"2025-10-12T16:00:00.000Z","stockId":7001919229030,"netValue":1.5099865989106829},{"date":"2025-10-09T16:00:00.000Z","stockId":7001919229030,"netValue":1.5361391083715175},{"date":"2025-10-08T16:00:00.000Z","stockId":7001919229030,"netValue":1.58077852599272},{"date":"2025-09-29T16:00:00.000Z","stockId":7001919229030,"netValue":1.5935850209750777},{"date":"2025-09-28T16:00:00.000Z","stockId":7001919229030,"netValue":1.6176209502304044},{"date":"2025-09-25T16:00:00.000Z","stockId":7001919229030,"netValue":1.5719576215131297},{"date":"2025-09-24T16:00:00.000Z","stockId":7001919229030,"netValue":1.6252457981987745},{"date":"2025-09-23T16:00:00.000Z","stockId":7001919229030,"netValue":1.6115762286304576},{"date":"2025-09-22T16:00:00.000Z","stockId":7001919229030,"netValue":1.64169373737487},{"date":"2025-09-21T16:00:00.000Z","stockId":7001919229030,"netValue":1.6438952168464194},{"date":"2025-09-18T16:00:00.000Z","stockId":7001919229030,"netValue":1.6255619288747492},{"date":"2025-09-17T16:00:00.000Z","stockId":7001919229030,"netValue":1.6302310466269456},{"date":"2025-09-16T16:00:00.000Z","stockId":7001919229030,"netValue":1.609908976285071},{"date":"2025-09-15T16:00:00.000Z","stockId":7001919229030,"netValue":1.6054962121933554},{"date":"2025-09-14T16:00:00.000Z","stockId":7001919229030,"netValue":1.5824897782476297},{"date":"2025-09-11T16:00:00.000Z","stockId":7001919229030,"netValue":1.6002011906864482},{"date":"2025-09-10T16:00:00.000Z","stockId":7001919229030,"netValue":1.6130972453070662},{"date":"2025-09-09T16:00:00.000Z","stockId":7001919229030,"netValue":1.4627712885760367},{"date":"2025-09-08T16:00:00.000Z","stockId":7001919229030,"netValue":1.3982855495383102},{"date":"2025-09-07T16:00:00.000Z","stockId":7001919229030,"netValue":1.4258047450642504},{"date":"2025-09-04T16:00:00.000Z","stockId":7001919229030,"netValue":1.5030875144689377},{"date":"2025-09-03T16:00:00.000Z","stockId":7001919229030,"netValue":1.4028134189917913},{"date":"2025-09-02T16:00:00.000Z","stockId":7001919229030,"netValue":1.5381474040603216},{"date":"2025-09-01T16:00:00.000Z","stockId":7001919229030,"netValue":1.493321009310257},{"date":"2025-08-31T16:00:00.000Z","stockId":7001919229030,"netValue":1.5898545296347573},{"date":"2025-08-28T16:00:00.000Z","stockId":7001919229030,"netValue":1.5156370567440913},{"date":"2025-08-27T16:00:00.000Z","stockId":7001919229030,"netValue":1.526803764759335},{"date":"2025-08-26T16:00:00.000Z","stockId":7001919229030,"netValue":1.4082616236057268},{"date":"2025-08-25T16:00:00.000Z","stockId":7001919229030,"netValue":1.380116548150619},{"date":"2025-08-24T16:00:00.000Z","stockId":7001919229030,"netValue":1.3929457864916934},{"date":"2025-08-21T16:00:00.000Z","stockId":7001919229030,"netValue":1.3131732652059631},{"date":"2025-08-20T16:00:00.000Z","stockId":7001919229030,"netValue":1.260338933248344},{"date":"2025-08-19T16:00:00.000Z","stockId":7001919229030,"netValue":1.2840479868993986},{"date":"2025-08-18T16:00:00.000Z","stockId":7001919229030,"netValue":1.2847213366862644},{"date":"2025-08-17T16:00:00.000Z","stockId":7001919229030,"netValue":1.2648962304774665},{"date":"2025-08-14T16:00:00.000Z","stockId":7001919229030,"netValue":1.21633939699627},{"date":"2025-08-13T16:00:00.000Z","stockId":7001919229030,"netValue":1.2160908899538985},{"date":"2025-08-12T16:00:00.000Z","stockId":7001919229030,"netValue":1.2541986798939704},{"date":"2025-08-11T16:00:00.000Z","stockId":7001919229030,"netValue":1.1878825430622735},{"date":"2025-08-10T16:00:00.000Z","stockId":7001919229030,"netValue":1.165376296982033},{"date":"2025-08-07T16:00:00.000Z","stockId":7001919229030,"netValue":1.1323763265712232},{"date":"2025-08-06T16:00:00.000Z","stockId":7001919229030,"netValue":1.1491676781269917},{"date":"2025-08-05T16:00:00.000Z","stockId":7001919229030,"netValue":1.1506107052562802},{"date":"2025-08-04T16:00:00.000Z","stockId":7001919229030,"netValue":1.1475352562354686},{"date":"2025-08-03T16:00:00.000Z","stockId":7001919229030,"netValue":1.1451840838663165},{"date":"2025-07-31T16:00:00.000Z","stockId":7001919229030,"netValue":1.147872631032697},{"date":"2025-07-30T16:00:00.000Z","stockId":7001919229030,"netValue":1.174379164435476},{"date":"2025-07-29T16:00:00.000Z","stockId":7001919229030,"netValue":1.1542476720475399},{"date":"2025-07-28T16:00:00.000Z","stockId":7001919229030,"netValue":1.16360279614931},{"date":"2025-07-27T16:00:00.000Z","stockId":7001919229030,"netValue":1.1260634137322532},{"date":"2025-07-24T16:00:00.000Z","stockId":7001919229030,"netValue":1.101694170817333},{"date":"2025-07-23T16:00:00.000Z","stockId":7001919229030,"netValue":1.0964364011396677},{"date":"2025-07-22T16:00:00.000Z","stockId":7001919229030,"netValue":1.1009677851522348},{"date":"2025-07-21T16:00:00.000Z","stockId":7001919229030,"netValue":1.1002933328475848},{"date":"2025-07-20T16:00:00.000Z","stockId":7001919229030,"netValue":1.1003205189502336},{"date":"2025-07-17T16:00:00.000Z","stockId":7001919229030,"netValue":1.1061917780903892},{"date":"2025-07-16T16:00:00.000Z","stockId":7001919229030,"netValue":1.1160396435428221},{"date":"2025-07-15T16:00:00.000Z","stockId":7001919229030,"netValue":1.0705010031468118},{"date":"2025-07-14T16:00:00.000Z","stockId":7001919229030,"netValue":1.0640073725388393},{"date":"2025-07-13T16:00:00.000Z","stockId":7001919229030,"netValue":1.0038483228862436},{"date":"2025-07-10T16:00:00.000Z","stockId":7001919229030,"netValue":0.9941988358565836},{"date":"2025-07-09T16:00:00.000Z","stockId":7001919229030,"netValue":1.002263548196665},{"date":"2025-07-08T16:00:00.000Z","stockId":7001919229030,"netValue":1.0035629972201536},{"date":"2025-07-07T16:00:00.000Z","stockId":7001919229030,"netValue":1.0023982365006243},{"date":"2025-07-06T16:00:00.000Z","stockId":7001919229030,"netValue":0.9682502617567849},{"date":"2025-07-03T16:00:00.000Z","stockId":7001919229030,"netValue":0.9776968541794651},{"date":"2025-07-02T16:00:00.000Z","stockId":7001919229030,"netValue":0.9828524377571748},{"date":"2025-07-01T16:00:00.000Z","stockId":7001919229030,"netValue":0.965854189471104},{"date":"2025-06-30T16:00:00.000Z","stockId":7001919229030,"netValue":0.9879619768026395},{"date":"2025-06-29T16:00:00.000Z","stockId":7001919229030,"netValue":0.987370058420697},{"date":"2025-06-26T16:00:00.000Z","stockId":7001919229030,"netValue":0.9742799790611345},{"date":"2025-06-25T16:00:00.000Z","stockId":7001919229030,"netValue":0.9588936519333354},{"date":"2025-06-24T16:00:00.000Z","stockId":7001919229030,"netValue":0.9570804818113663},{"date":"2025-06-23T16:00:00.000Z","stockId":7001919229030,"netValue":0.935401767474979},{"date":"2025-06-22T16:00:00.000Z","stockId":7001919229030,"netValue":0.9214956146736062},{"date":"2025-06-19T16:00:00.000Z","stockId":7001919229030,"netValue":0.9171344286802783},{"date":"2025-06-18T16:00:00.000Z","stockId":7001919229030,"netValue":0.934227254640071},{"date":"2025-06-17T16:00:00.000Z","stockId":7001919229030,"netValue":0.9438314035081059},{"date":"2025-06-16T16:00:00.000Z","stockId":7001919229030,"netValue":0.9254982388622974},{"date":"2025-06-15T16:00:00.000Z","stockId":7001919229030,"netValue":0.9285667786629495},{"date":"2025-06-12T16:00:00.000Z","stockId":7001919229030,"netValue":0.9110642753585247},{"date":"2025-06-11T16:00:00.000Z","stockId":7001919229030,"netValue":0.9241649979547598},{"date":"2025-06-10T16:00:00.000Z","stockId":7001919229030,"netValue":0.9199368807785715},{"date":"2025-06-09T16:00:00.000Z","stockId":7001919229030,"netValue":0.9185982542674828},{"date":"2025-06-08T16:00:00.000Z","stockId":7001919229030,"netValue":0.9392231727382284},{"date":"2025-06-05T16:00:00.000Z","stockId":7001919229030,"netValue":0.9224351410221505},{"date":"2025-06-04T16:00:00.000Z","stockId":7001919229030,"netValue":0.9199949650530406},{"date":"2025-06-03T16:00:00.000Z","stockId":7001919229030,"netValue":0.8921973526649605},{"date":"2025-06-02T16:00:00.000Z","stockId":7001919229030,"netValue":0.8724364689719992},{"date":"2025-05-29T16:00:00.000Z","stockId":7001919229030,"netValue":0.8776492159607157},{"date":"2025-05-28T16:00:00.000Z","stockId":7001919229030,"netValue":0.8943126937634989},{"date":"2025-05-27T16:00:00.000Z","stockId":7001919229030,"netValue":0.8788771791990064},{"date":"2025-05-26T16:00:00.000Z","stockId":7001919229030,"netValue":0.8804616510058544},{"date":"2025-05-25T16:00:00.000Z","stockId":7001919229030,"netValue":0.8906170016835764},{"date":"2025-05-22T16:00:00.000Z","stockId":7001919229030,"netValue":0.878526134583347},{"date":"2025-05-21T16:00:00.000Z","stockId":7001919229030,"netValue":0.8905042996336844},{"date":"2025-05-20T16:00:00.000Z","stockId":7001919229030,"netValue":0.8934694669490013},{"date":"2025-05-19T16:00:00.000Z","stockId":7001919229030,"netValue":0.8972615225061026},{"date":"2025-05-18T16:00:00.000Z","stockId":7001919229030,"netValue":0.8878164221959521},{"date":"2025-05-15T16:00:00.000Z","stockId":7001919229030,"netValue":0.8951878376358482},{"date":"2025-05-14T16:00:00.000Z","stockId":7001919229030,"netValue":0.8942994743345297},{"date":"2025-05-13T16:00:00.000Z","stockId":7001919229030,"netValue":0.9244525847571214},{"date":"2025-05-12T16:00:00.000Z","stockId":7001919229030,"netValue":0.9211243793490971},{"date":"2025-05-11T16:00:00.000Z","stockId":7001919229030,"netValue":0.926073254783539},{"date":"2025-05-08T16:00:00.000Z","stockId":7001919229030,"netValue":0.9116286520252845},{"date":"2025-05-07T16:00:00.000Z","stockId":7001919229030,"netValue":0.9330377980329451},{"date":"2025-05-06T16:00:00.000Z","stockId":7001919229030,"netValue":0.9275787619083771},{"date":"2025-05-05T16:00:00.000Z","stockId":7001919229030,"netValue":0.936846363220826},{"date":"2025-04-29T16:00:00.000Z","stockId":7001919229030,"netValue":0.9064349824541643},{"date":"2025-04-28T16:00:00.000Z","stockId":7001919229030,"netValue":0.8877564935973721},{"date":"2025-04-27T16:00:00.000Z","stockId":7001919229030,"netValue":0.8827366602079163},{"date":"2025-04-24T16:00:00.000Z","stockId":7001919229030,"netValue":0.8799261154749909},{"date":"2025-04-23T16:00:00.000Z","stockId":7001919229030,"netValue":0.8736111182037544},{"date":"2025-04-22T16:00:00.000Z","stockId":7001919229030,"netValue":0.8931918560632168},{"date":"2025-04-21T16:00:00.000Z","stockId":7001919229030,"netValue":0.8796648063113717},{"date":"2025-04-20T16:00:00.000Z","stockId":7001919229030,"netValue":0.8941422833397007},{"date":"2025-04-17T16:00:00.000Z","stockId":7001919229030,"netValue":0.8697784523400724},{"date":"2025-04-16T16:00:00.000Z","stockId":7001919229030,"netValue":0.8720756043435952},{"date":"2025-04-15T16:00:00.000Z","stockId":7001919229030,"netValue":0.8695616835642742},{"date":"2025-04-14T16:00:00.000Z","stockId":7001919229030,"netValue":0.8906126561968271},{"date":"2025-04-13T16:00:00.000Z","stockId":7001919229030,"netValue":0.8971707432766386},{"date":"2025-04-10T16:00:00.000Z","stockId":7001919229030,"netValue":0.8824344111349077},{"date":"2025-04-09T16:00:00.000Z","stockId":7001919229030,"netValue":0.8775399828658975},{"date":"2025-04-08T16:00:00.000Z","stockId":7001919229030,"netValue":0.8470577965107003},{"date":"2025-04-07T16:00:00.000Z","stockId":7001919229030,"netValue":0.8248758985289462},{"date":"2025-04-06T16:00:00.000Z","stockId":7001919229030,"netValue":0.8287419814907451},{"date":"2025-04-02T16:00:00.000Z","stockId":7001919229030,"netValue":0.9467790977798989},{"date":"2025-04-01T16:00:00.000Z","stockId":7001919229030,"netValue":0.9639542812607025},{"date":"2025-03-31T16:00:00.000Z","stockId":7001919229030,"netValue":0.9579093332490821},{"date":"2025-03-30T16:00:00.000Z","stockId":7001919229030,"netValue":0.9680670963070674},{"date":"2025-03-27T16:00:00.000Z","stockId":7001919229030,"netValue":0.9507610656535482},{"date":"2025-03-26T16:00:00.000Z","stockId":7001919229030,"netValue":0.9580921669801677},{"date":"2025-03-25T16:00:00.000Z","stockId":7001919229030,"netValue":0.9650348311434582},{"date":"2025-03-24T16:00:00.000Z","stockId":7001919229030,"netValue":0.9592153771763388},{"date":"2025-03-23T16:00:00.000Z","stockId":7001919229030,"netValue":1.0028552885058866},{"date":"2025-03-20T16:00:00.000Z","stockId":7001919229030,"netValue":1.0035051645999755},{"date":"2025-03-19T16:00:00.000Z","stockId":7001919229030,"netValue":1.0384893128933517},{"date":"2025-03-18T16:00:00.000Z","stockId":7001919229030,"netValue":1.0590573029759376},{"date":"2025-03-17T16:00:00.000Z","stockId":7001919229030,"netValue":1.0785303585010506},{"date":"2025-03-16T16:00:00.000Z","stockId":7001919229030,"netValue":1.0754843339840394},{"date":"2025-03-13T16:00:00.000Z","stockId":7001919229030,"netValue":1.0770011240838615},{"date":"2025-03-12T16:00:00.000Z","stockId":7001919229030,"netValue":1.0634164441889453},{"date":"2025-03-11T16:00:00.000Z","stockId":7001919229030,"netValue":1.078097973471448},{"date":"2025-03-10T16:00:00.000Z","stockId":7001919229030,"netValue":1.062133408611676},{"date":"2025-03-09T16:00:00.000Z","stockId":7001919229030,"netValue":1.0442299787412064},{"date":"2025-03-06T16:00:00.000Z","stockId":7001919229030,"netValue":1.0567905880051134},{"date":"2025-03-05T16:00:00.000Z","stockId":7001919229030,"netValue":1.070904585660073},{"date":"2025-03-04T16:00:00.000Z","stockId":7001919229030,"netValue":1.0177389133524253},{"date":"2025-03-03T16:00:00.000Z","stockId":7001919229030,"netValue":0.9835292833923984},{"date":"2025-03-02T16:00:00.000Z","stockId":7001919229030,"netValue":0.9733589560186227},{"date":"2025-02-27T16:00:00.000Z","stockId":7001919229030,"netValue":1.0109549935452466},{"date":"2025-02-26T16:00:00.000Z","stockId":7001919229030,"netValue":1.066664191084462},{"date":"2025-02-25T16:00:00.000Z","stockId":7001919229030,"netValue":1.1008737609285753},{"date":"2025-02-24T16:00:00.000Z","stockId":7001919229030,"netValue":1.0903425691884734},{"date":"2025-02-23T16:00:00.000Z","stockId":7001919229030,"netValue":1.0949959259649165},{"date":"2025-02-20T16:00:00.000Z","stockId":7001919229030,"netValue":1.0972978722179239},{"date":"2025-02-19T16:00:00.000Z","stockId":7001919229030,"netValue":1.0361762521968356},{"date":"2025-02-18T16:00:00.000Z","stockId":7001919229030,"netValue":1.0326797166781407},{"date":"2025-02-17T16:00:00.000Z","stockId":7001919229030,"netValue":1.0091555000914558},{"date":"2025-02-16T16:00:00.000Z","stockId":7001919229030,"netValue":1.028788989611876},{"date":"2025-02-13T16:00:00.000Z","stockId":7001919229030,"netValue":0.9985373822689676},{"date":"2025-02-12T16:00:00.000Z","stockId":7001919229030,"netValue":0.9823758741301993},{"date":"2025-02-11T16:00:00.000Z","stockId":7001919229030,"netValue":1.0096495292461982},{"date":"2025-02-10T16:00:00.000Z","stockId":7001919229030,"netValue":0.9837860014703186},{"date":"2025-02-09T16:00:00.000Z","stockId":7001919229030,"netValue":0.9794178499721489},{"date":"2025-02-06T16:00:00.000Z","stockId":7001919229030,"netValue":0.9704112660763721},{"date":"2025-02-05T16:00:00.000Z","stockId":7001919229030,"netValue":0.9469501897185457},{"date":"2025-02-04T16:00:00.000Z","stockId":7001919229030,"netValue":0.9140318227869717},{"date":"2025-01-26T16:00:00.000Z","stockId":7001919229030,"netValue":0.9676433386961427},{"date":"2025-01-23T16:00:00.000Z","stockId":7001919229030,"netValue":1.0120943294057834},{"date":"2025-01-22T16:00:00.000Z","stockId":7001919229030,"netValue":0.9895724463149227},{"date":"2025-01-21T16:00:00.000Z","stockId":7001919229030,"netValue":1.0143162556365133},{"date":"2025-01-20T16:00:00.000Z","stockId":7001919229030,"netValue":0.9980903672906347},{"date":"2025-01-19T16:00:00.000Z","stockId":7001919229030,"netValue":0.9722584285404475},{"date":"2025-01-16T16:00:00.000Z","stockId":7001919229030,"netValue":0.9390174961475466},{"date":"2025-01-15T16:00:00.000Z","stockId":7001919229030,"netValue":0.9245380750402813},{"date":"2025-01-14T16:00:00.000Z","stockId":7001919229030,"netValue":0.9201394248554934},{"date":"2025-01-13T16:00:00.000Z","stockId":7001919229030,"netValue":0.9338865460443959},{"date":"2025-01-12T16:00:00.000Z","stockId":7001919229030,"netValue":0.900636667373046},{"date":"2025-01-09T16:00:00.000Z","stockId":7001919229030,"netValue":0.9041964987721314},{"date":"2025-01-08T16:00:00.000Z","stockId":7001919229030,"netValue":0.9280331113578113},{"date":"2025-01-07T16:00:00.000Z","stockId":7001919229030,"netValue":0.9272015243825071},{"date":"2025-01-06T16:00:00.000Z","stockId":7001919229030,"netValue":0.9197440268693629},{"date":"2025-01-05T16:00:00.000Z","stockId":7001919229030,"netValue":0.8744127450746709},{"date":"2025-01-02T16:00:00.000Z","stockId":7001919229030,"netValue":0.8711280965024472},{"date":"2025-01-01T16:00:00.000Z","stockId":7001919229030,"netValue":0.8952200659846029},{"date":"2024-12-30T16:00:00.000Z","stockId":7001919229030,"netValue":0.916143086877954},{"date":"2024-12-29T16:00:00.000Z","stockId":7001919229030,"netValue":0.9436474199848286},{"date":"2024-12-26T16:00:00.000Z","stockId":7001919229030,"netValue":0.943993288562515},{"date":"2024-12-25T16:00:00.000Z","stockId":7001919229030,"netValue":0.9507370035090994},{"date":"2024-12-24T16:00:00.000Z","stockId":7001919229030,"netValue":0.910725138929464},{"date":"2024-12-23T16:00:00.000Z","stockId":7001919229030,"netValue":0.9111851830061041},{"date":"2024-12-22T16:00:00.000Z","stockId":7001919229030,"netValue":0.9035976026072459},{"date":"2024-12-19T16:00:00.000Z","stockId":7001919229030,"netValue":0.9240386616483935},{"date":"2024-12-18T16:00:00.000Z","stockId":7001919229030,"netValue":0.9122342209401},{"date":"2024-12-17T16:00:00.000Z","stockId":7001919229030,"netValue":0.8981476775595041},{"date":"2024-12-16T16:00:00.000Z","stockId":7001919229030,"netValue":0.8946610241090032},{"date":"2024-12-15T16:00:00.000Z","stockId":7001919229030,"netValue":0.8963836974767535},{"date":"2024-12-12T16:00:00.000Z","stockId":7001919229030,"netValue":0.9006054543334455},{"date":"2024-12-11T16:00:00.000Z","stockId":7001919229030,"netValue":0.9155124187441637},{"date":"2024-12-10T16:00:00.000Z","stockId":7001919229030,"netValue":0.9094345139105454},{"date":"2024-12-09T16:00:00.000Z","stockId":7001919229030,"netValue":0.8999553128741846},{"date":"2024-12-08T16:00:00.000Z","stockId":7001919229030,"netValue":0.8985433982390572},{"date":"2024-12-05T16:00:00.000Z","stockId":7001919229030,"netValue":0.9083099785415905},{"date":"2024-12-04T16:00:00.000Z","stockId":7001919229030,"netValue":0.9107974656960991},{"date":"2024-12-03T16:00:00.000Z","stockId":7001919229030,"netValue":0.8957497745921851},{"date":"2024-12-02T16:00:00.000Z","stockId":7001919229030,"netValue":0.905064113787239},{"date":"2024-12-01T16:00:00.000Z","stockId":7001919229030,"netValue":0.9134875427267747},{"date":"2024-11-28T16:00:00.000Z","stockId":7001919229030,"netValue":0.8909641178353555},{"date":"2024-11-27T16:00:00.000Z","stockId":7001919229030,"netValue":0.8683713797548099},{"date":"2024-11-26T16:00:00.000Z","stockId":7001919229030,"netValue":0.8813854823837172},{"date":"2024-11-25T16:00:00.000Z","stockId":7001919229030,"netValue":0.8574743175057975},{"date":"2024-11-24T16:00:00.000Z","stockId":7001919229030,"netValue":0.8651956248338574},{"date":"2024-11-21T16:00:00.000Z","stockId":7001919229030,"netValue":0.8747716255179909},{"date":"2024-11-20T16:00:00.000Z","stockId":7001919229030,"netValue":0.9094654587572013},{"date":"2024-11-19T16:00:00.000Z","stockId":7001919229030,"netValue":0.910436933855886},{"date":"2024-11-18T16:00:00.000Z","stockId":7001919229030,"netValue":0.9013141257950464},{"date":"2024-11-17T16:00:00.000Z","stockId":7001919229030,"netValue":0.8794295611647788},{"date":"2024-11-14T16:00:00.000Z","stockId":7001919229030,"netValue":0.8991571995928614},{"date":"2024-11-13T16:00:00.000Z","stockId":7001919229030,"netValue":0.9354510782794695},{"date":"2024-11-12T16:00:00.000Z","stockId":7001919229030,"netValue":0.9694935413672492},{"date":"2024-11-11T16:00:00.000Z","stockId":7001919229030,"netValue":0.956502420430732},{"date":"2024-11-10T16:00:00.000Z","stockId":7001919229030,"netValue":0.9742441136323845},{"date":"2024-11-07T16:00:00.000Z","stockId":7001919229030,"netValue":0.9461691487264803},{"date":"2024-11-06T16:00:00.000Z","stockId":7001919229030,"netValue":0.943194526059421},{"date":"2024-11-05T16:00:00.000Z","stockId":7001919229030,"netValue":0.9345760792000076},{"date":"2024-11-04T16:00:00.000Z","stockId":7001919229030,"netValue":0.9346341736647418},{"date":"2024-11-03T16:00:00.000Z","stockId":7001919229030,"netValue":0.9051903516909766},{"date":"2024-10-31T16:00:00.000Z","stockId":7001919229030,"netValue":0.8872245679114672},{"date":"2024-10-30T16:00:00.000Z","stockId":7001919229030,"netValue":0.9142958424465562},{"date":"2024-10-29T16:00:00.000Z","stockId":7001919229030,"netValue":0.9083249884959697},{"date":"2024-10-28T16:00:00.000Z","stockId":7001919229030,"netValue":0.9054267513430352},{"date":"2024-10-27T16:00:00.000Z","stockId":7001919229030,"netValue":0.918864876135575},{"date":"2024-10-24T16:00:00.000Z","stockId":7001919229030,"netValue":0.9276976790660214},{"date":"2024-10-23T16:00:00.000Z","stockId":7001919229030,"netValue":0.9114599156036757},{"date":"2024-10-22T16:00:00.000Z","stockId":7001919229030,"netValue":0.9154038497765995},{"date":"2024-10-21T16:00:00.000Z","stockId":7001919229030,"netValue":0.9257055633771515},{"date":"2024-10-20T16:00:00.000Z","stockId":7001919229030,"netValue":0.9205333238324233},{"date":"2024-10-17T16:00:00.000Z","stockId":7001919229030,"netValue":0.9158441241727229},{"date":"2024-10-16T16:00:00.000Z","stockId":7001919229030,"netValue":0.8597842844144414},{"date":"2024-10-15T16:00:00.000Z","stockId":7001919229030,"netValue":0.8524301388876149},{"date":"2024-10-14T16:00:00.000Z","stockId":7001919229030,"netValue":0.872574125760225},{"date":"2024-10-13T16:00:00.000Z","stockId":7001919229030,"netValue":0.8975773685237259},{"date":"2024-10-10T16:00:00.000Z","stockId":7001919229030,"netValue":0.8748063749199885},{"date":"2024-10-09T16:00:00.000Z","stockId":7001919229030,"netValue":0.8993659760469467},{"date":"2024-10-08T16:00:00.000Z","stockId":7001919229030,"netValue":0.9048747707608458},{"date":"2024-10-07T16:00:00.000Z","stockId":7001919229030,"netValue":0.9679648462950271},{"date":"2024-09-29T16:00:00.000Z","stockId":7001919229030,"netValue":0.8786121225451331},{"date":"2024-09-26T16:00:00.000Z","stockId":7001919229030,"netValue":0.7946186594601846},{"date":"2024-09-25T16:00:00.000Z","stockId":7001919229030,"netValue":0.7639842721487946},{"date":"2024-09-24T16:00:00.000Z","stockId":7001919229030,"netValue":0.749477501022092},{"date":"2024-09-23T16:00:00.000Z","stockId":7001919229030,"netValue":0.7460416750887359},{"date":"2024-09-22T16:00:00.000Z","stockId":7001919229030,"netValue":0.7150976747652902},{"date":"2024-09-19T16:00:00.000Z","stockId":7001919229030,"netValue":0.7183543620435562},{"date":"2024-09-18T16:00:00.000Z","stockId":7001919229030,"netValue":0.7208621582032183},{"date":"2024-09-17T16:00:00.000Z","stockId":7001919229030,"netValue":0.7253778733691805},{"date":"2024-09-12T16:00:00.000Z","stockId":7001919229030,"netValue":0.7267223856331859},{"date":"2024-09-11T16:00:00.000Z","stockId":7001919229030,"netValue":0.7189573307540714},{"date":"2024-09-10T16:00:00.000Z","stockId":7001919229030,"netValue":0.7184970383513449},{"date":"2024-09-09T16:00:00.000Z","stockId":7001919229030,"netValue":0.7131243026979871},{"date":"2024-09-08T16:00:00.000Z","stockId":7001919229030,"netValue":0.7087397476118484},{"date":"2024-09-05T16:00:00.000Z","stockId":7001919229030,"netValue":0.7094766859955006},{"date":"2024-09-04T16:00:00.000Z","stockId":7001919229030,"netValue":0.7233971062482568},{"date":"2024-09-03T16:00:00.000Z","stockId":7001919229030,"netValue":0.7241120741560692},{"date":"2024-09-02T16:00:00.000Z","stockId":7001919229030,"netValue":0.7306229819658296},{"date":"2024-09-01T16:00:00.000Z","stockId":7001919229030,"netValue":0.7243896215628258},{"date":"2024-08-29T16:00:00.000Z","stockId":7001919229030,"netValue":0.7387911364077921},{"date":"2024-08-28T16:00:00.000Z","stockId":7001919229030,"netValue":0.7252589387371225},{"date":"2024-08-27T16:00:00.000Z","stockId":7001919229030,"netValue":0.7264902044577078},{"date":"2024-08-26T16:00:00.000Z","stockId":7001919229030,"netValue":0.7234458553265196},{"date":"2024-08-25T16:00:00.000Z","stockId":7001919229030,"netValue":0.7307434574501324},{"date":"2024-08-22T16:00:00.000Z","stockId":7001919229030,"netValue":0.7376040669177398},{"date":"2024-08-21T16:00:00.000Z","stockId":7001919229030,"netValue":0.7423766714585858},{"date":"2024-08-20T16:00:00.000Z","stockId":7001919229030,"netValue":0.740974668801875},{"date":"2024-08-19T16:00:00.000Z","stockId":7001919229030,"netValue":0.7402393043461566},{"date":"2024-08-18T16:00:00.000Z","stockId":7001919229030,"netValue":0.7453943276405723},{"date":"2024-08-15T16:00:00.000Z","stockId":7001919229030,"netValue":0.7468744141613656},{"date":"2024-08-14T16:00:00.000Z","stockId":7001919229030,"netValue":0.7406498552666156},{"date":"2024-08-13T16:00:00.000Z","stockId":7001919229030,"netValue":0.740189418655207},{"date":"2024-08-12T16:00:00.000Z","stockId":7001919229030,"netValue":0.7485681535131918},{"date":"2024-08-11T16:00:00.000Z","stockId":7001919229030,"netValue":0.741946334918857},{"date":"2024-08-08T16:00:00.000Z","stockId":7001919229030,"netValue":0.7424637911324781},{"date":"2024-08-07T16:00:00.000Z","stockId":7001919229030,"netValue":0.7350477485763194},{"date":"2024-08-06T16:00:00.000Z","stockId":7001919229030,"netValue":0.741614835381009},{"date":"2024-08-05T16:00:00.000Z","stockId":7001919229030,"netValue":0.7393251023636244},{"date":"2024-08-04T16:00:00.000Z","stockId":7001919229030,"netValue":0.7308647734469194},{"date":"2024-08-01T16:00:00.000Z","stockId":7001919229030,"netValue":0.7640115953083678},{"date":"2024-07-31T16:00:00.000Z","stockId":7001919229030,"netValue":0.7897105664876111},{"date":"2024-07-30T16:00:00.000Z","stockId":7001919229030,"netValue":0.7898041404342528},{"date":"2024-07-29T16:00:00.000Z","stockId":7001919229030,"netValue":0.7751485661079367},{"date":"2024-07-28T16:00:00.000Z","stockId":7001919229030,"netValue":0.7846436474290991},{"date":"2024-07-25T16:00:00.000Z","stockId":7001919229030,"netValue":0.7814634194952845},{"date":"2024-07-24T16:00:00.000Z","stockId":7001919229030,"netValue":0.7734628962094775},{"date":"2024-07-23T16:00:00.000Z","stockId":7001919229030,"netValue":0.7863614454876908},{"date":"2024-07-22T16:00:00.000Z","stockId":7001919229030,"netValue":0.7898149089093897},{"date":"2024-07-21T16:00:00.000Z","stockId":7001919229030,"netValue":0.8059553557068471},{"date":"2024-07-18T16:00:00.000Z","stockId":7001919229030,"netValue":0.7980370963292998},{"date":"2024-07-17T16:00:00.000Z","stockId":7001919229030,"netValue":0.8039824314205737},{"date":"2024-07-16T16:00:00.000Z","stockId":7001919229030,"netValue":0.8067693384557517},{"date":"2024-07-15T16:00:00.000Z","stockId":7001919229030,"netValue":0.8304442681257526},{"date":"2024-07-14T16:00:00.000Z","stockId":7001919229030,"netValue":0.8234269183239448},{"date":"2024-07-11T16:00:00.000Z","stockId":7001919229030,"netValue":0.8329011938435904},{"date":"2024-07-10T16:00:00.000Z","stockId":7001919229030,"netValue":0.842684456285062},{"date":"2024-07-09T16:00:00.000Z","stockId":7001919229030,"netValue":0.8420813503291681},{"date":"2024-07-08T16:00:00.000Z","stockId":7001919229030,"netValue":0.8427075471601966},{"date":"2024-07-07T16:00:00.000Z","stockId":7001919229030,"netValue":0.8119045389922795},{"date":"2024-07-04T16:00:00.000Z","stockId":7001919229030,"netValue":0.810814906977462},{"date":"2024-07-03T16:00:00.000Z","stockId":7001919229030,"netValue":0.8070868985898587},{"date":"2024-07-02T16:00:00.000Z","stockId":7001919229030,"netValue":0.8043605353292939},{"date":"2024-07-01T16:00:00.000Z","stockId":7001919229030,"netValue":0.8171477722598003},{"date":"2024-06-30T16:00:00.000Z","stockId":7001919229030,"netValue":0.8311568545121686},{"date":"2024-06-29T16:00:00.000Z","stockId":7001919229030,"netValue":0.830255065358226},{"date":"2024-06-27T16:00:00.000Z","stockId":7001919229030,"netValue":0.8303063878939576},{"date":"2024-06-26T16:00:00.000Z","stockId":7001919229030,"netValue":0.8110311513866862},{"date":"2024-06-25T16:00:00.000Z","stockId":7001919229030,"netValue":0.828062168923446},{"date":"2024-06-24T16:00:00.000Z","stockId":7001919229030,"netValue":0.8149062003170474},{"date":"2024-06-23T16:00:00.000Z","stockId":7001919229030,"netValue":0.8364695915783759},{"date":"2024-06-20T16:00:00.000Z","stockId":7001919229030,"netValue":0.8488473537257968},{"date":"2024-06-19T16:00:00.000Z","stockId":7001919229030,"netValue":0.8464040185195101},{"date":"2024-06-18T16:00:00.000Z","stockId":7001919229030,"netValue":0.8549687660556891},{"date":"2024-06-17T16:00:00.000Z","stockId":7001919229030,"netValue":0.8664626111766279},{"date":"2024-06-16T16:00:00.000Z","stockId":7001919229030,"netValue":0.8502275327888058},{"date":"2024-06-13T16:00:00.000Z","stockId":7001919229030,"netValue":0.8401717920940495},{"date":"2024-06-12T16:00:00.000Z","stockId":7001919229030,"netValue":0.8168551587397401},{"date":"2024-06-11T16:00:00.000Z","stockId":7001919229030,"netValue":0.8042702679457876},{"date":"2024-06-10T16:00:00.000Z","stockId":7001919229030,"netValue":0.8000564368341632},{"date":"2024-06-06T16:00:00.000Z","stockId":7001919229030,"netValue":0.7946891116165676},{"date":"2024-06-05T16:00:00.000Z","stockId":7001919229030,"netValue":0.8115955347317202},{"date":"2024-06-04T16:00:00.000Z","stockId":7001919229030,"netValue":0.8061405327669345},{"date":"2024-06-03T16:00:00.000Z","stockId":7001919229030,"netValue":0.8213786878152379},{"date":"2024-06-02T16:00:00.000Z","stockId":7001919229030,"netValue":0.8168208745879489},{"date":"2024-05-30T16:00:00.000Z","stockId":7001919229030,"netValue":0.8023826968767209}]}