window.pageData = {"startDate":"2024-07-27T06:53:06.323Z","endDate":"2026-07-27T06:53:06.323Z","manager":{"_id":7242610226840,"name":"许之捷","gender":"f","educationCode":"001002","resume":"许之捷，中国人民大学金融学学士，英国杜伦大学金融学硕士，9年证券、基金行业从业经验。曾任华融证券股份有限公司资产管理部和证券投资部担任研究员。2020年9月加入汇安基金管理有限责任公司，担任行业主题组基金经理。2022年3月24日至今，任汇安丰融灵活配置混合型证券投资基金基金经理；2023年6月2日至今，任汇安消费龙头混合型证券投资基金基金经理。","tickerId":242610226840,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20850060","exchange":"fm","cnInfoCode":"db20850060","followedNum":0,"currency":"CNY","workingDate":"2022-03-23T16:00:00.000Z","fundCompanyId":4000051300000,"fundManagerSecondLevel":"hybrid","pinyin":"xzj","fundCompany":{"_id":4000051300000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51300000","tickerId":51300000,"name":"汇安基金管理有限责任公司"},"hotMetrics":{"fmp":{"stockId":7242610226840,"type":"fmp","fm_p_r_d":"2026-07-22T16:00:00.000Z","fm_p_r_m1":-0.005546997131996467,"fm_p_r_m3":-0.1247070183189074,"fm_p_r_m6":-0.21235952640143485,"fm_p_r_y1":-0.22208922128909525,"fm_cagr_p_r_fs":-0.10864345102463346,"fm_cagr_p_r_fs_m":0.06549926750477464,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.9585898153329603,"fm_p_r_fys_m":0.01182895162535802,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.9545454545454546,"fm_p_r_m1_m":-0.056527579581134635,"fm_p_r_m1_r_c":1736,"fm_p_r_m1_rp":0.31412103746397696,"fm_p_r_m3_m":-0.030434200587599713,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.8562168532704774,"fm_p_r_m6_m":-0.029329140033250045,"fm_p_r_m6_r_c":1627,"fm_p_r_m6_rp":0.9415744157441575,"fm_p_r_y1_m":0.1275890278441083,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.9854014598540146,"fm_p_r_y3":-0.41098149566272224,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9595375722543352,"fm_p_r_y3_m":0.20097244566697925,"fm_p_r_y3_r_c":1128,"fm_p_r_y3_rp":0.9991126885536823,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.9167630057803469,"fm_p_r_fys":-0.1750370841604585},"fmi":{"stockId":7242610226840,"type":"fmi","fm_my":4.3,"fm_d":{"3000000003684":"行业主题组基金经理、本基金基金经理","3000000009564":"行业主题组基金经理、本基金基金经理"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":2,"fm_as":228531300.0093,"fm_b_as":0,"fm_e_as":0,"fm_h_as":228531300.0093,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":228531300.0093,"fm_q_as":0,"fm_r_f_cagr":-0.1099,"fm_r_fd":3000000003684,"fm_r_ftp":-0.3962}},"topTenManagedFundList":[{"_id":3000000009564,"__csrcFundId":7924,"stockCode":"009564","name":"汇安消费龙头混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9564,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:32.322Z","status":"normal","exchange":"jj","shortName":"汇安消费龙头混合(009564)","inceptionDate":"2020-08-10T16:00:00.000Z","followedNum":7,"fundCollectionId":4000051300000,"currency":"CNY","setUpDate":"2020-08-10T16:00:00.000Z","setUpAssetScale":2397558400.25,"setUpShares":2397558400.25,"pinyin":"haxflthhxzqtzjj","masterFundShortName":"汇安消费龙头混合","hotMetrics":{"stockId":3000000009564,"type":"f_as","f_tas":201852667.0965,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009565,"name":"汇安消费龙头混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009565","tickerId":9565,"shortName":"汇安消费龙头混合C","__csrcFundId":7924,"lastUpdated":"2025-01-04T00:32:04.754Z","exchange":"jj","inceptionDate":"2020-08-10T16:00:00.000Z","followedNum":4,"fundCollectionId":4000051300000,"currency":"CNY","status":"normal","setUpDate":"2020-08-10T16:00:00.000Z","setUpAssetScale":99816338.56,"setUpShares":99816338.56,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haxflthhxzqtzjj","hotMetrics":{"stockId":3000000009565,"type":"f_as","f_tas":19166392.6688,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003685,"stockCode":"003685","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-28T16:00:00.000Z","setUpScale":299000000,"market":"a","tickerId":3685,"name":"汇安丰融灵活配置混合型证券投资基金","shortName":"汇安丰融混合C","fundSecondLevel":"hybrid","__csrcFundId":1227,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:54.680Z","inceptionDate":"2016-12-21T16:00:00.000Z","fundCollectionId":4000051300000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hafrlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000003685,"type":"f_as","f_tas":6558332.276,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003684,"stockCode":"003684","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-28T16:00:00.000Z","setUpScale":299000000,"market":"a","tickerId":3684,"name":"汇安丰融灵活配置混合型证券投资基金","shortName":"汇安丰融混合(003684)","fundSecondLevel":"hybrid","__csrcFundId":1227,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:32.268Z","masterFundFlag":1,"inceptionDate":"2016-12-21T16:00:00.000Z","fundCollectionId":4000051300000,"currency":"CNY","pinyin":"hafrlhpzhhxzqtzjj","masterFundShortName":"汇安丰融混合","hotMetrics":{"stockId":3000000003684,"type":"f_as","f_tas":953907.968,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025521122627569004,"sixMonths":-0.012006740775529212,"oneYear":0.12648649434477943,"threeYears":0.19138211590451903,"fiveYears":-0.021493019819797232,"tenYears":0.4446360949126589},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49104,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7242610226840,"netValue":0.5950519585145905},{"stockId":7242610226840,"date":"2026-07-22T16:00:00.000Z","netValue":0.6077149158473498},{"stockId":7242610226840,"date":"2026-07-21T16:00:00.000Z","netValue":0.6156675034729264},{"date":"2026-07-20T16:00:00.000Z","stockId":7242610226840,"netValue":0.6217427074639561},{"stockId":7242610226840,"date":"2026-07-19T16:00:00.000Z","netValue":0.6168445334931995},{"date":"2026-07-16T16:00:00.000Z","stockId":7242610226840,"netValue":0.6076823176724823},{"date":"2026-07-15T16:00:00.000Z","stockId":7242610226840,"netValue":0.6307165966851318},{"stockId":7242610226840,"date":"2026-07-14T16:00:00.000Z","netValue":0.6267690697519523},{"date":"2026-07-13T16:00:00.000Z","stockId":7242610226840,"netValue":0.6083006262880053},{"date":"2026-07-12T16:00:00.000Z","stockId":7242610226840,"netValue":0.6094160156940083},{"date":"2026-07-09T16:00:00.000Z","stockId":7242610226840,"netValue":0.6222873810134271},{"date":"2026-07-08T16:00:00.000Z","stockId":7242610226840,"netValue":0.6158118098370667},{"date":"2026-07-07T16:00:00.000Z","stockId":7242610226840,"netValue":0.6267130383727618},{"stockId":7242610226840,"date":"2026-07-06T16:00:00.000Z","netValue":0.6340288304926271},{"stockId":7242610226840,"date":"2026-07-05T16:00:00.000Z","netValue":0.6411796526474834},{"stockId":7242610226840,"date":"2026-07-02T16:00:00.000Z","netValue":0.6287043668995284},{"date":"2026-07-01T16:00:00.000Z","stockId":7242610226840,"netValue":0.626713190896067},{"date":"2026-06-30T16:00:00.000Z","stockId":7242610226840,"netValue":0.6281560051434544},{"stockId":7242610226840,"date":"2026-06-29T16:00:00.000Z","netValue":0.617021987607173},{"stockId":7242610226840,"date":"2026-06-28T16:00:00.000Z","netValue":0.6150002615964314},{"date":"2026-06-25T16:00:00.000Z","stockId":7242610226840,"netValue":0.5994508987045291},{"date":"2026-06-24T16:00:00.000Z","stockId":7242610226840,"netValue":0.6129317064952758},{"date":"2026-06-23T16:00:00.000Z","stockId":7242610226840,"netValue":0.6053310897142915},{"stockId":7242610226840,"date":"2026-06-22T16:00:00.000Z","netValue":0.611097923118005},{"stockId":7242610226840,"date":"2026-06-21T16:00:00.000Z","netValue":0.6174482201488213},{"date":"2026-06-17T16:00:00.000Z","stockId":7242610226840,"netValue":0.6016821689789466},{"date":"2026-06-16T16:00:00.000Z","stockId":7242610226840,"netValue":0.6053630879496139},{"date":"2026-06-15T16:00:00.000Z","stockId":7242610226840,"netValue":0.6137167179798253},{"date":"2026-06-14T16:00:00.000Z","stockId":7242610226840,"netValue":0.625944041328507},{"stockId":7242610226840,"date":"2026-06-11T16:00:00.000Z","netValue":0.6230509521580542},{"date":"2026-06-10T16:00:00.000Z","stockId":7242610226840,"netValue":0.6166694411114937},{"stockId":7242610226840,"date":"2026-06-09T16:00:00.000Z","netValue":0.6210545738186352},{"stockId":7242610226840,"date":"2026-06-08T16:00:00.000Z","netValue":0.6202033721278849},{"stockId":7242610226840,"date":"2026-06-07T16:00:00.000Z","netValue":0.6217297368639979},{"stockId":7242610226840,"date":"2026-06-04T16:00:00.000Z","netValue":0.636191088697205},{"stockId":7242610226840,"date":"2026-06-03T16:00:00.000Z","netValue":0.639214549379999},{"date":"2026-06-02T16:00:00.000Z","stockId":7242610226840,"netValue":0.6463053517690527},{"stockId":7242610226840,"date":"2026-06-01T16:00:00.000Z","netValue":0.6561269588824784},{"stockId":7242610226840,"date":"2026-05-31T16:00:00.000Z","netValue":0.668024984706553},{"date":"2026-05-28T16:00:00.000Z","stockId":7242610226840,"netValue":0.6643345700134881},{"date":"2026-05-27T16:00:00.000Z","stockId":7242610226840,"netValue":0.6583758379486644},{"date":"2026-05-26T16:00:00.000Z","stockId":7242610226840,"netValue":0.6625466386047594},{"date":"2026-05-25T16:00:00.000Z","stockId":7242610226840,"netValue":0.6582411407376916},{"stockId":7242610226840,"date":"2026-05-24T16:00:00.000Z","netValue":0.65901665554921},{"stockId":7242610226840,"date":"2026-05-21T16:00:00.000Z","netValue":0.6611770024863729},{"stockId":7242610226840,"date":"2026-05-20T16:00:00.000Z","netValue":0.6676173991347353},{"stockId":7242610226840,"date":"2026-05-19T16:00:00.000Z","netValue":0.6828911800800653},{"date":"2026-05-18T16:00:00.000Z","stockId":7242610226840,"netValue":0.6816336875716013},{"date":"2026-05-17T16:00:00.000Z","stockId":7242610226840,"netValue":0.678986963597048},{"date":"2026-05-14T16:00:00.000Z","stockId":7242610226840,"netValue":0.6843202401281456},{"date":"2026-05-13T16:00:00.000Z","stockId":7242610226840,"netValue":0.6881918958025556},{"stockId":7242610226840,"date":"2026-05-12T16:00:00.000Z","netValue":0.6998590978635876},{"stockId":7242610226840,"date":"2026-05-11T16:00:00.000Z","netValue":0.6979379685600545},{"date":"2026-05-10T16:00:00.000Z","stockId":7242610226840,"netValue":0.6997109489025775},{"date":"2026-05-07T16:00:00.000Z","stockId":7242610226840,"netValue":0.6987496467154233},{"date":"2026-05-06T16:00:00.000Z","stockId":7242610226840,"netValue":0.6965913051101296},{"stockId":7242610226840,"date":"2026-05-05T16:00:00.000Z","netValue":0.6906673052453434},{"stockId":7242610226840,"date":"2026-04-29T16:00:00.000Z","netValue":0.6880945759315605},{"stockId":7242610226840,"date":"2026-04-28T16:00:00.000Z","netValue":0.6962265001833379},{"date":"2026-04-27T16:00:00.000Z","stockId":7242610226840,"netValue":0.6836429990597341},{"date":"2026-04-26T16:00:00.000Z","stockId":7242610226840,"netValue":0.6860028956386384},{"date":"2026-04-23T16:00:00.000Z","stockId":7242610226840,"netValue":0.6865667639180386},{"date":"2026-04-22T16:00:00.000Z","stockId":7242610226840,"netValue":0.6942911429769867},{"date":"2026-04-21T16:00:00.000Z","stockId":7242610226840,"netValue":0.6896176153856733},{"date":"2026-04-20T16:00:00.000Z","stockId":7242610226840,"netValue":0.6838651023025257},{"date":"2026-04-19T16:00:00.000Z","stockId":7242610226840,"netValue":0.6850063309903525},{"stockId":7242610226840,"date":"2026-04-16T16:00:00.000Z","netValue":0.6841523352293298},{"date":"2026-04-15T16:00:00.000Z","stockId":7242610226840,"netValue":0.6915305634474814},{"stockId":7242610226840,"date":"2026-04-14T16:00:00.000Z","netValue":0.6813691016142283},{"stockId":7242610226840,"date":"2026-04-13T16:00:00.000Z","netValue":0.6678033642297025},{"date":"2026-04-12T16:00:00.000Z","stockId":7242610226840,"netValue":0.6676269801587162},{"date":"2026-04-09T16:00:00.000Z","stockId":7242610226840,"netValue":0.6789256222344083},{"date":"2026-04-08T16:00:00.000Z","stockId":7242610226840,"netValue":0.6682557359822491},{"date":"2026-04-07T16:00:00.000Z","stockId":7242610226840,"netValue":0.6791302971787956},{"date":"2026-04-06T16:00:00.000Z","stockId":7242610226840,"netValue":0.6595188233641257},{"date":"2026-04-02T16:00:00.000Z","stockId":7242610226840,"netValue":0.6602052865117557},{"stockId":7242610226840,"date":"2026-04-01T16:00:00.000Z","netValue":0.6659493675043094},{"stockId":7242610226840,"date":"2026-03-31T16:00:00.000Z","netValue":0.6708863081045785},{"date":"2026-03-30T16:00:00.000Z","stockId":7242610226840,"netValue":0.6529152656453807},{"stockId":7242610226840,"date":"2026-03-29T16:00:00.000Z","netValue":0.6575398378167614},{"date":"2026-03-26T16:00:00.000Z","stockId":7242610226840,"netValue":0.6628215781590289},{"stockId":7242610226840,"date":"2026-03-25T16:00:00.000Z","netValue":0.6523819029860445},{"date":"2026-03-24T16:00:00.000Z","stockId":7242610226840,"netValue":0.6614838743391173},{"stockId":7242610226840,"date":"2026-03-23T16:00:00.000Z","netValue":0.6505538587969005},{"stockId":7242610226840,"date":"2026-03-22T16:00:00.000Z","netValue":0.6420336284055765},{"date":"2026-03-19T16:00:00.000Z","stockId":7242610226840,"netValue":0.6719420972721278},{"stockId":7242610226840,"date":"2026-03-18T16:00:00.000Z","netValue":0.6833118376091747},{"date":"2026-03-17T16:00:00.000Z","stockId":7242610226840,"netValue":0.7019715804879922},{"stockId":7242610226840,"date":"2026-03-16T16:00:00.000Z","netValue":0.7031773330789137},{"date":"2026-03-15T16:00:00.000Z","stockId":7242610226840,"netValue":0.7072412952232445},{"date":"2026-03-12T16:00:00.000Z","stockId":7242610226840,"netValue":0.7030755399703893},{"date":"2026-03-11T16:00:00.000Z","stockId":7242610226840,"netValue":0.7052180001974516},{"date":"2026-03-10T16:00:00.000Z","stockId":7242610226840,"netValue":0.7126932587103887},{"date":"2026-03-09T16:00:00.000Z","stockId":7242610226840,"netValue":0.7178774908251518},{"stockId":7242610226840,"date":"2026-03-08T16:00:00.000Z","netValue":0.7101821969634585},{"date":"2026-03-05T16:00:00.000Z","stockId":7242610226840,"netValue":0.7201849473018763},{"stockId":7242610226840,"date":"2026-03-04T16:00:00.000Z","netValue":0.7098338822877237},{"date":"2026-03-03T16:00:00.000Z","stockId":7242610226840,"netValue":0.7023651554543754},{"stockId":7242610226840,"date":"2026-03-02T16:00:00.000Z","netValue":0.7108082657282395},{"stockId":7242610226840,"date":"2026-03-01T16:00:00.000Z","netValue":0.7201210196606878},{"date":"2026-02-26T16:00:00.000Z","stockId":7242610226840,"netValue":0.7313489327652231},{"stockId":7242610226840,"date":"2026-02-25T16:00:00.000Z","netValue":0.7256593553061197},{"date":"2026-02-24T16:00:00.000Z","stockId":7242610226840,"netValue":0.7299913939969613},{"date":"2026-02-23T16:00:00.000Z","stockId":7242610226840,"netValue":0.7298471222334484},{"stockId":7242610226840,"date":"2026-02-12T16:00:00.000Z","netValue":0.7408559874506538},{"stockId":7242610226840,"date":"2026-02-11T16:00:00.000Z","netValue":0.746349598371082},{"stockId":7242610226840,"date":"2026-02-10T16:00:00.000Z","netValue":0.7497156344490407},{"stockId":7242610226840,"date":"2026-02-09T16:00:00.000Z","netValue":0.7522196201527125},{"stockId":7242610226840,"date":"2026-02-08T16:00:00.000Z","netValue":0.752306398759551},{"stockId":7242610226840,"date":"2026-02-05T16:00:00.000Z","netValue":0.7482585486422698},{"stockId":7242610226840,"date":"2026-02-04T16:00:00.000Z","netValue":0.7562715654880536},{"stockId":7242610226840,"date":"2026-02-03T16:00:00.000Z","netValue":0.7547210314797368},{"stockId":7242610226840,"date":"2026-02-02T16:00:00.000Z","netValue":0.7550092800792553},{"date":"2026-02-01T16:00:00.000Z","stockId":7242610226840,"netValue":0.7437029413443321},{"stockId":7242610226840,"date":"2026-01-29T16:00:00.000Z","netValue":0.749721958869618},{"stockId":7242610226840,"date":"2026-01-28T16:00:00.000Z","netValue":0.7577373692271149},{"stockId":7242610226840,"date":"2026-01-27T16:00:00.000Z","netValue":0.7440145493525152},{"stockId":7242610226840,"date":"2026-01-26T16:00:00.000Z","netValue":0.7511844094867218},{"stockId":7242610226840,"date":"2026-01-25T16:00:00.000Z","netValue":0.7532431071242455},{"stockId":7242610226840,"date":"2026-01-22T16:00:00.000Z","netValue":0.7715552781519829},{"stockId":7242610226840,"date":"2026-01-21T16:00:00.000Z","netValue":0.7703174577466851},{"date":"2026-01-20T16:00:00.000Z","stockId":7242610226840,"netValue":0.767898419826411},{"date":"2026-01-19T16:00:00.000Z","stockId":7242610226840,"netValue":0.7735622626897405},{"date":"2026-01-18T16:00:00.000Z","stockId":7242610226840,"netValue":0.7760591818767333},{"date":"2026-01-15T16:00:00.000Z","stockId":7242610226840,"netValue":0.7639039757172168},{"date":"2026-01-14T16:00:00.000Z","stockId":7242610226840,"netValue":0.7706936518222977},{"stockId":7242610226840,"date":"2026-01-13T16:00:00.000Z","netValue":0.7760871808671262},{"date":"2026-01-12T16:00:00.000Z","stockId":7242610226840,"netValue":0.7786955428539966},{"date":"2026-01-11T16:00:00.000Z","stockId":7242610226840,"netValue":0.7858047918197646},{"date":"2026-01-08T16:00:00.000Z","stockId":7242610226840,"netValue":0.772799440573909},{"date":"2026-01-07T16:00:00.000Z","stockId":7242610226840,"netValue":0.7596100006617155},{"date":"2026-01-06T16:00:00.000Z","stockId":7242610226840,"netValue":0.7548785847866633},{"date":"2026-01-05T16:00:00.000Z","stockId":7242610226840,"netValue":0.7567115565337794},{"date":"2026-01-04T16:00:00.000Z","stockId":7242610226840,"netValue":0.7504264665761723},{"date":"2025-12-30T16:00:00.000Z","stockId":7242610226840,"netValue":0.7366490699435295},{"date":"2025-12-29T16:00:00.000Z","stockId":7242610226840,"netValue":0.7379513886065365},{"date":"2025-12-28T16:00:00.000Z","stockId":7242610226840,"netValue":0.735408799722941},{"date":"2025-12-25T16:00:00.000Z","stockId":7242610226840,"netValue":0.7371899429261138},{"date":"2025-12-24T16:00:00.000Z","stockId":7242610226840,"netValue":0.7409572585064251},{"date":"2025-12-23T16:00:00.000Z","stockId":7242610226840,"netValue":0.7340452960630991},{"date":"2025-12-22T16:00:00.000Z","stockId":7242610226840,"netValue":0.7387317321281857},{"date":"2025-12-21T16:00:00.000Z","stockId":7242610226840,"netValue":0.7402116101344812},{"date":"2025-12-18T16:00:00.000Z","stockId":7242610226840,"netValue":0.741466961597587},{"date":"2025-12-17T16:00:00.000Z","stockId":7242610226840,"netValue":0.7319775985829964},{"date":"2025-12-16T16:00:00.000Z","stockId":7242610226840,"netValue":0.7339093660739571},{"date":"2025-12-15T16:00:00.000Z","stockId":7242610226840,"netValue":0.7242970234047191},{"date":"2025-12-14T16:00:00.000Z","stockId":7242610226840,"netValue":0.7304336409170809},{"date":"2025-12-11T16:00:00.000Z","stockId":7242610226840,"netValue":0.7343301542905207},{"date":"2025-12-10T16:00:00.000Z","stockId":7242610226840,"netValue":0.7311256960722522},{"date":"2025-12-09T16:00:00.000Z","stockId":7242610226840,"netValue":0.7398605100550409},{"date":"2025-12-08T16:00:00.000Z","stockId":7242610226840,"netValue":0.7332528345850384},{"date":"2025-12-07T16:00:00.000Z","stockId":7242610226840,"netValue":0.7396039540363807},{"date":"2025-12-04T16:00:00.000Z","stockId":7242610226840,"netValue":0.7380841323666248},{"date":"2025-12-03T16:00:00.000Z","stockId":7242610226840,"netValue":0.735472900091239},{"date":"2025-12-02T16:00:00.000Z","stockId":7242610226840,"netValue":0.7352685015127698},{"date":"2025-12-01T16:00:00.000Z","stockId":7242610226840,"netValue":0.7440404497408559},{"date":"2025-11-30T16:00:00.000Z","stockId":7242610226840,"netValue":0.7511258467411918},{"date":"2025-11-27T16:00:00.000Z","stockId":7242610226840,"netValue":0.7480819789245804},{"date":"2025-11-26T16:00:00.000Z","stockId":7242610226840,"netValue":0.7421281899779409},{"date":"2025-11-25T16:00:00.000Z","stockId":7242610226840,"netValue":0.7438721303124952},{"date":"2025-11-24T16:00:00.000Z","stockId":7242610226840,"netValue":0.7400439689904186},{"date":"2025-11-23T16:00:00.000Z","stockId":7242610226840,"netValue":0.7256532432462274},{"date":"2025-11-20T16:00:00.000Z","stockId":7242610226840,"netValue":0.7215650006472081},{"date":"2025-11-19T16:00:00.000Z","stockId":7242610226840,"netValue":0.7293672193943724},{"date":"2025-11-18T16:00:00.000Z","stockId":7242610226840,"netValue":0.732723065655191},{"date":"2025-11-17T16:00:00.000Z","stockId":7242610226840,"netValue":0.7363476025123828},{"date":"2025-11-16T16:00:00.000Z","stockId":7242610226840,"netValue":0.7394429971736887},{"date":"2025-11-13T16:00:00.000Z","stockId":7242610226840,"netValue":0.7481126243996484},{"date":"2025-11-12T16:00:00.000Z","stockId":7242610226840,"netValue":0.7618986303517217},{"date":"2025-11-11T16:00:00.000Z","stockId":7242610226840,"netValue":0.7553440715967802},{"date":"2025-11-10T16:00:00.000Z","stockId":7242610226840,"netValue":0.7521571378039986},{"date":"2025-11-09T16:00:00.000Z","stockId":7242610226840,"netValue":0.7521142578345555},{"date":"2025-11-06T16:00:00.000Z","stockId":7242610226840,"netValue":0.7428591919658823},{"date":"2025-11-05T16:00:00.000Z","stockId":7242610226840,"netValue":0.7480865864840167},{"date":"2025-11-04T16:00:00.000Z","stockId":7242610226840,"netValue":0.7463452224916975},{"date":"2025-11-03T16:00:00.000Z","stockId":7242610226840,"netValue":0.7477302858054644},{"date":"2025-11-02T16:00:00.000Z","stockId":7242610226840,"netValue":0.7609028629551681},{"date":"2025-10-30T16:00:00.000Z","stockId":7242610226840,"netValue":0.7562346464470099},{"date":"2025-10-29T16:00:00.000Z","stockId":7242610226840,"netValue":0.7489096727284669},{"date":"2025-10-28T16:00:00.000Z","stockId":7242610226840,"netValue":0.7627437968049166},{"date":"2025-10-27T16:00:00.000Z","stockId":7242610226840,"netValue":0.7560699001915736},{"date":"2025-10-26T16:00:00.000Z","stockId":7242610226840,"netValue":0.7648705274393117},{"date":"2025-10-23T16:00:00.000Z","stockId":7242610226840,"netValue":0.7655694999517821},{"date":"2025-10-22T16:00:00.000Z","stockId":7242610226840,"netValue":0.7642619431338419},{"date":"2025-10-21T16:00:00.000Z","stockId":7242610226840,"netValue":0.7637664099249715},{"date":"2025-10-20T16:00:00.000Z","stockId":7242610226840,"netValue":0.7643798762831616},{"date":"2025-10-19T16:00:00.000Z","stockId":7242610226840,"netValue":0.7591705161606699},{"date":"2025-10-16T16:00:00.000Z","stockId":7242610226840,"netValue":0.7599576397929759},{"date":"2025-10-15T16:00:00.000Z","stockId":7242610226840,"netValue":0.7781717356505017},{"date":"2025-10-14T16:00:00.000Z","stockId":7242610226840,"netValue":0.7824983401793973},{"date":"2025-10-13T16:00:00.000Z","stockId":7242610226840,"netValue":0.771516196460986},{"date":"2025-10-12T16:00:00.000Z","stockId":7242610226840,"netValue":0.7716046805719672},{"date":"2025-10-09T16:00:00.000Z","stockId":7242610226840,"netValue":0.7804118553489541},{"date":"2025-10-08T16:00:00.000Z","stockId":7242610226840,"netValue":0.7896052383244815},{"date":"2025-09-29T16:00:00.000Z","stockId":7242610226840,"netValue":0.7967227047752815},{"date":"2025-09-28T16:00:00.000Z","stockId":7242610226840,"netValue":0.8027929915810035},{"date":"2025-09-25T16:00:00.000Z","stockId":7242610226840,"netValue":0.8003403067184425},{"date":"2025-09-24T16:00:00.000Z","stockId":7242610226840,"netValue":0.808904422348384},{"date":"2025-09-23T16:00:00.000Z","stockId":7242610226840,"netValue":0.8116068535405427},{"date":"2025-09-22T16:00:00.000Z","stockId":7242610226840,"netValue":0.8038692035056928},{"date":"2025-09-21T16:00:00.000Z","stockId":7242610226840,"netValue":0.8057289394950706},{"date":"2025-09-18T16:00:00.000Z","stockId":7242610226840,"netValue":0.8095980319553396},{"date":"2025-09-17T16:00:00.000Z","stockId":7242610226840,"netValue":0.8080681985756225},{"date":"2025-09-16T16:00:00.000Z","stockId":7242610226840,"netValue":0.8217449797247692},{"date":"2025-09-15T16:00:00.000Z","stockId":7242610226840,"netValue":0.8291356662057565},{"date":"2025-09-14T16:00:00.000Z","stockId":7242610226840,"netValue":0.8297881476086006},{"date":"2025-09-11T16:00:00.000Z","stockId":7242610226840,"netValue":0.8265296209013497},{"date":"2025-09-10T16:00:00.000Z","stockId":7242610226840,"netValue":0.835095123803438},{"date":"2025-09-09T16:00:00.000Z","stockId":7242610226840,"netValue":0.8262121482906996},{"date":"2025-09-08T16:00:00.000Z","stockId":7242610226840,"netValue":0.8228946607469694},{"date":"2025-09-07T16:00:00.000Z","stockId":7242610226840,"netValue":0.8215003982513358},{"date":"2025-09-04T16:00:00.000Z","stockId":7242610226840,"netValue":0.8094879524108051},{"date":"2025-09-03T16:00:00.000Z","stockId":7242610226840,"netValue":0.8031335431946698},{"date":"2025-09-02T16:00:00.000Z","stockId":7242610226840,"netValue":0.8054845359919613},{"date":"2025-09-01T16:00:00.000Z","stockId":7242610226840,"netValue":0.8149041171653171},{"date":"2025-08-31T16:00:00.000Z","stockId":7242610226840,"netValue":0.8213297392466171},{"date":"2025-08-28T16:00:00.000Z","stockId":7242610226840,"netValue":0.8217768241723595},{"date":"2025-08-27T16:00:00.000Z","stockId":7242610226840,"netValue":0.8053713102049372},{"date":"2025-08-26T16:00:00.000Z","stockId":7242610226840,"netValue":0.808601813939414},{"date":"2025-08-25T16:00:00.000Z","stockId":7242610226840,"netValue":0.8281903345716115},{"date":"2025-08-24T16:00:00.000Z","stockId":7242610226840,"netValue":0.8215441764106501},{"date":"2025-08-21T16:00:00.000Z","stockId":7242610226840,"netValue":0.8042735624950408},{"date":"2025-08-20T16:00:00.000Z","stockId":7242610226840,"netValue":0.7955586556801647},{"date":"2025-08-19T16:00:00.000Z","stockId":7242610226840,"netValue":0.7922707187279933},{"date":"2025-08-18T16:00:00.000Z","stockId":7242610226840,"netValue":0.7778390354971719},{"date":"2025-08-17T16:00:00.000Z","stockId":7242610226840,"netValue":0.7729895776380725},{"date":"2025-08-14T16:00:00.000Z","stockId":7242610226840,"netValue":0.7686601765402241},{"date":"2025-08-13T16:00:00.000Z","stockId":7242610226840,"netValue":0.7689222941952011},{"date":"2025-08-12T16:00:00.000Z","stockId":7242610226840,"netValue":0.7732412022347067},{"date":"2025-08-11T16:00:00.000Z","stockId":7242610226840,"netValue":0.7743510019783044},{"date":"2025-08-10T16:00:00.000Z","stockId":7242610226840,"netValue":0.7763068651868178},{"date":"2025-08-07T16:00:00.000Z","stockId":7242610226840,"netValue":0.7712317054171768},{"date":"2025-08-06T16:00:00.000Z","stockId":7242610226840,"netValue":0.7705913953447273},{"date":"2025-08-05T16:00:00.000Z","stockId":7242610226840,"netValue":0.7682218350343948},{"date":"2025-08-04T16:00:00.000Z","stockId":7242610226840,"netValue":0.7697262953965405},{"date":"2025-08-03T16:00:00.000Z","stockId":7242610226840,"netValue":0.7608056948375446},{"date":"2025-07-31T16:00:00.000Z","stockId":7242610226840,"netValue":0.758261119978182},{"date":"2025-07-30T16:00:00.000Z","stockId":7242610226840,"netValue":0.7586718698577803},{"date":"2025-07-29T16:00:00.000Z","stockId":7242610226840,"netValue":0.7713146896227671},{"date":"2025-07-28T16:00:00.000Z","stockId":7242610226840,"netValue":0.7676249085822087},{"date":"2025-07-27T16:00:00.000Z","stockId":7242610226840,"netValue":0.7738995394835901},{"date":"2025-07-24T16:00:00.000Z","stockId":7242610226840,"netValue":0.777250414851243},{"date":"2025-07-23T16:00:00.000Z","stockId":7242610226840,"netValue":0.7830256337917205},{"date":"2025-07-22T16:00:00.000Z","stockId":7242610226840,"netValue":0.7812054818139282},{"date":"2025-07-21T16:00:00.000Z","stockId":7242610226840,"netValue":0.7820999323586889},{"date":"2025-07-20T16:00:00.000Z","stockId":7242610226840,"netValue":0.773262138034959},{"date":"2025-07-17T16:00:00.000Z","stockId":7242610226840,"netValue":0.768562840019266},{"date":"2025-07-16T16:00:00.000Z","stockId":7242610226840,"netValue":0.7696148285798599},{"date":"2025-07-15T16:00:00.000Z","stockId":7242610226840,"netValue":0.7690026818268225},{"date":"2025-07-14T16:00:00.000Z","stockId":7242610226840,"netValue":0.7636323945435907},{"date":"2025-07-13T16:00:00.000Z","stockId":7242610226840,"netValue":0.7688491213899922},{"date":"2025-07-10T16:00:00.000Z","stockId":7242610226840,"netValue":0.7671493199954317},{"date":"2025-07-09T16:00:00.000Z","stockId":7242610226840,"netValue":0.767129023729881},{"date":"2025-07-08T16:00:00.000Z","stockId":7242610226840,"netValue":0.7742131528372151},{"date":"2025-07-07T16:00:00.000Z","stockId":7242610226840,"netValue":0.7675317614997044},{"date":"2025-07-06T16:00:00.000Z","stockId":7242610226840,"netValue":0.7645070052441605},{"date":"2025-07-03T16:00:00.000Z","stockId":7242610226840,"netValue":0.7672877204546736},{"date":"2025-07-02T16:00:00.000Z","stockId":7242610226840,"netValue":0.7677050576371756},{"date":"2025-07-01T16:00:00.000Z","stockId":7242610226840,"netValue":0.7670112597149693},{"date":"2025-06-30T16:00:00.000Z","stockId":7242610226840,"netValue":0.7695201395123381},{"date":"2025-06-29T16:00:00.000Z","stockId":7242610226840,"netValue":0.7658143908579698},{"date":"2025-06-26T16:00:00.000Z","stockId":7242610226840,"netValue":0.7595809979176293},{"date":"2025-06-25T16:00:00.000Z","stockId":7242610226840,"netValue":0.7605792717212627},{"date":"2025-06-24T16:00:00.000Z","stockId":7242610226840,"netValue":0.7685904701397345},{"date":"2025-06-23T16:00:00.000Z","stockId":7242610226840,"netValue":0.7651576379569969},{"date":"2025-06-22T16:00:00.000Z","stockId":7242610226840,"netValue":0.7555553217855061},{"date":"2025-06-19T16:00:00.000Z","stockId":7242610226840,"netValue":0.7605473470208166},{"date":"2025-06-18T16:00:00.000Z","stockId":7242610226840,"netValue":0.7640178314934242},{"date":"2025-06-17T16:00:00.000Z","stockId":7242610226840,"netValue":0.7723705508145564},{"date":"2025-06-16T16:00:00.000Z","stockId":7242610226840,"netValue":0.7738701476751666},{"date":"2025-06-15T16:00:00.000Z","stockId":7242610226840,"netValue":0.7802883086376986},{"date":"2025-06-12T16:00:00.000Z","stockId":7242610226840,"netValue":0.7788143122216642},{"date":"2025-06-11T16:00:00.000Z","stockId":7242610226840,"netValue":0.7965888503301946},{"date":"2025-06-10T16:00:00.000Z","stockId":7242610226840,"netValue":0.8001121117446661},{"date":"2025-06-09T16:00:00.000Z","stockId":7242610226840,"netValue":0.7973585240829362},{"date":"2025-06-08T16:00:00.000Z","stockId":7242610226840,"netValue":0.7995863178140408},{"date":"2025-06-05T16:00:00.000Z","stockId":7242610226840,"netValue":0.8029984062545606},{"date":"2025-06-04T16:00:00.000Z","stockId":7242610226840,"netValue":0.8101244936991536},{"date":"2025-06-03T16:00:00.000Z","stockId":7242610226840,"netValue":0.8235948455293586},{"date":"2025-06-02T16:00:00.000Z","stockId":7242610226840,"netValue":0.8132726955475535},{"date":"2025-05-29T16:00:00.000Z","stockId":7242610226840,"netValue":0.8075437071806674},{"date":"2025-05-28T16:00:00.000Z","stockId":7242610226840,"netValue":0.8170371311605009},{"date":"2025-05-27T16:00:00.000Z","stockId":7242610226840,"netValue":0.8183650185385425},{"date":"2025-05-26T16:00:00.000Z","stockId":7242610226840,"netValue":0.8177652684803012},{"date":"2025-05-25T16:00:00.000Z","stockId":7242610226840,"netValue":0.8153692499840067},{"date":"2025-05-22T16:00:00.000Z","stockId":7242610226840,"netValue":0.817734607265633},{"date":"2025-05-21T16:00:00.000Z","stockId":7242610226840,"netValue":0.8241534350474956},{"date":"2025-05-20T16:00:00.000Z","stockId":7242610226840,"netValue":0.8297005328409328},{"date":"2025-05-19T16:00:00.000Z","stockId":7242610226840,"netValue":0.8321926486076903},{"date":"2025-05-18T16:00:00.000Z","stockId":7242610226840,"netValue":0.8210751500644105},{"date":"2025-05-15T16:00:00.000Z","stockId":7242610226840,"netValue":0.8160406753875675},{"date":"2025-05-14T16:00:00.000Z","stockId":7242610226840,"netValue":0.8103525566342924},{"date":"2025-05-13T16:00:00.000Z","stockId":7242610226840,"netValue":0.8130069488032072},{"date":"2025-05-12T16:00:00.000Z","stockId":7242610226840,"netValue":0.8140437029389556},{"date":"2025-05-11T16:00:00.000Z","stockId":7242610226840,"netValue":0.8149035149969394},{"date":"2025-05-08T16:00:00.000Z","stockId":7242610226840,"netValue":0.8117572924021544},{"date":"2025-05-07T16:00:00.000Z","stockId":7242610226840,"netValue":0.8084695371474296},{"date":"2025-05-06T16:00:00.000Z","stockId":7242610226840,"netValue":0.8082620461294056},{"date":"2025-05-05T16:00:00.000Z","stockId":7242610226840,"netValue":0.8143320710069134},{"date":"2025-04-29T16:00:00.000Z","stockId":7242610226840,"netValue":0.8085085124737719},{"date":"2025-04-28T16:00:00.000Z","stockId":7242610226840,"netValue":0.8109962236875788},{"date":"2025-04-27T16:00:00.000Z","stockId":7242610226840,"netValue":0.8080660971489846},{"date":"2025-04-24T16:00:00.000Z","stockId":7242610226840,"netValue":0.8175147419564844},{"date":"2025-04-23T16:00:00.000Z","stockId":7242610226840,"netValue":0.8150570251380153},{"date":"2025-04-22T16:00:00.000Z","stockId":7242610226840,"netValue":0.812192130587481},{"date":"2025-04-21T16:00:00.000Z","stockId":7242610226840,"netValue":0.8095245676045344},{"date":"2025-04-20T16:00:00.000Z","stockId":7242610226840,"netValue":0.8110702393658887},{"date":"2025-04-17T16:00:00.000Z","stockId":7242610226840,"netValue":0.8018432736869626},{"date":"2025-04-16T16:00:00.000Z","stockId":7242610226840,"netValue":0.8107178879821856},{"date":"2025-04-15T16:00:00.000Z","stockId":7242610226840,"netValue":0.8067228135140367},{"date":"2025-04-14T16:00:00.000Z","stockId":7242610226840,"netValue":0.8131049615653152},{"date":"2025-04-13T16:00:00.000Z","stockId":7242610226840,"netValue":0.8138937544951217},{"date":"2025-04-10T16:00:00.000Z","stockId":7242610226840,"netValue":0.8128842997332592},{"date":"2025-04-09T16:00:00.000Z","stockId":7242610226840,"netValue":0.8178966758951178},{"date":"2025-04-08T16:00:00.000Z","stockId":7242610226840,"netValue":0.8050413856306721},{"date":"2025-04-07T16:00:00.000Z","stockId":7242610226840,"netValue":0.7912266563708361},{"date":"2025-04-06T16:00:00.000Z","stockId":7242610226840,"netValue":0.7738068976266803},{"date":"2025-04-02T16:00:00.000Z","stockId":7242610226840,"netValue":0.8261089875332306},{"date":"2025-04-01T16:00:00.000Z","stockId":7242610226840,"netValue":0.8248978106074252},{"date":"2025-03-31T16:00:00.000Z","stockId":7242610226840,"netValue":0.8237035700919294},{"date":"2025-03-30T16:00:00.000Z","stockId":7242610226840,"netValue":0.8194654852872053},{"date":"2025-03-27T16:00:00.000Z","stockId":7242610226840,"netValue":0.8250310813614419},{"date":"2025-03-26T16:00:00.000Z","stockId":7242610226840,"netValue":0.8366924854084345},{"date":"2025-03-25T16:00:00.000Z","stockId":7242610226840,"netValue":0.8281734418803726},{"date":"2025-03-24T16:00:00.000Z","stockId":7242610226840,"netValue":0.8282691536274709},{"date":"2025-03-23T16:00:00.000Z","stockId":7242610226840,"netValue":0.8345573892234668},{"date":"2025-03-20T16:00:00.000Z","stockId":7242610226840,"netValue":0.8291386532980407},{"date":"2025-03-19T16:00:00.000Z","stockId":7242610226840,"netValue":0.8466315506612951},{"date":"2025-03-18T16:00:00.000Z","stockId":7242610226840,"netValue":0.8513447510178894},{"date":"2025-03-17T16:00:00.000Z","stockId":7242610226840,"netValue":0.8556948863107255},{"date":"2025-03-16T16:00:00.000Z","stockId":7242610226840,"netValue":0.856327861716946},{"date":"2025-03-13T16:00:00.000Z","stockId":7242610226840,"netValue":0.8578815976016816},{"date":"2025-03-12T16:00:00.000Z","stockId":7242610226840,"netValue":0.8288488245009307},{"date":"2025-03-11T16:00:00.000Z","stockId":7242610226840,"netValue":0.8314012610939876},{"date":"2025-03-10T16:00:00.000Z","stockId":7242610226840,"netValue":0.8370805970831086},{"date":"2025-03-09T16:00:00.000Z","stockId":7242610226840,"netValue":0.8258268913403273},{"date":"2025-03-06T16:00:00.000Z","stockId":7242610226840,"netValue":0.8283218837892903},{"date":"2025-03-05T16:00:00.000Z","stockId":7242610226840,"netValue":0.8219193531202784},{"date":"2025-03-04T16:00:00.000Z","stockId":7242610226840,"netValue":0.8099426860497443},{"date":"2025-03-03T16:00:00.000Z","stockId":7242610226840,"netValue":0.8056906427934993},{"date":"2025-03-02T16:00:00.000Z","stockId":7242610226840,"netValue":0.8086117493299755},{"date":"2025-02-27T16:00:00.000Z","stockId":7242610226840,"netValue":0.8020808294318374},{"date":"2025-02-26T16:00:00.000Z","stockId":7242610226840,"netValue":0.8152758974709644},{"date":"2025-02-25T16:00:00.000Z","stockId":7242610226840,"netValue":0.8038399195098092},{"date":"2025-02-24T16:00:00.000Z","stockId":7242610226840,"netValue":0.8009023532864148},{"date":"2025-02-23T16:00:00.000Z","stockId":7242610226840,"netValue":0.8076285563412328},{"date":"2025-02-20T16:00:00.000Z","stockId":7242610226840,"netValue":0.8101977092717021},{"date":"2025-02-19T16:00:00.000Z","stockId":7242610226840,"netValue":0.8067239012515928},{"date":"2025-02-18T16:00:00.000Z","stockId":7242610226840,"netValue":0.802267086998168},{"date":"2025-02-17T16:00:00.000Z","stockId":7242610226840,"netValue":0.7890761352720178},{"date":"2025-02-16T16:00:00.000Z","stockId":7242610226840,"netValue":0.8014489224847362},{"date":"2025-02-13T16:00:00.000Z","stockId":7242610226840,"netValue":0.80357376561729},{"date":"2025-02-12T16:00:00.000Z","stockId":7242610226840,"netValue":0.7966872758219161},{"date":"2025-02-11T16:00:00.000Z","stockId":7242610226840,"netValue":0.7944519872597137},{"date":"2025-02-10T16:00:00.000Z","stockId":7242610226840,"netValue":0.7884598995015655},{"date":"2025-02-09T16:00:00.000Z","stockId":7242610226840,"netValue":0.7948943276820072},{"date":"2025-02-06T16:00:00.000Z","stockId":7242610226840,"netValue":0.7899641339001959},{"date":"2025-02-05T16:00:00.000Z","stockId":7242610226840,"netValue":0.7829965802428863},{"date":"2025-02-04T16:00:00.000Z","stockId":7242610226840,"netValue":0.7753992172722868},{"date":"2025-01-26T16:00:00.000Z","stockId":7242610226840,"netValue":0.7909925514284365},{"date":"2025-01-23T16:00:00.000Z","stockId":7242610226840,"netValue":0.7944671964837763},{"date":"2025-01-22T16:00:00.000Z","stockId":7242610226840,"netValue":0.7875059417678133},{"date":"2025-01-21T16:00:00.000Z","stockId":7242610226840,"netValue":0.7900274898815628},{"date":"2025-01-20T16:00:00.000Z","stockId":7242610226840,"netValue":0.8017068243542066},{"date":"2025-01-19T16:00:00.000Z","stockId":7242610226840,"netValue":0.8056071965146017},{"date":"2025-01-16T16:00:00.000Z","stockId":7242610226840,"netValue":0.8016070287363698},{"date":"2025-01-15T16:00:00.000Z","stockId":7242610226840,"netValue":0.7954168852438058},{"date":"2025-01-14T16:00:00.000Z","stockId":7242610226840,"netValue":0.7931274403707687},{"date":"2025-01-13T16:00:00.000Z","stockId":7242610226840,"netValue":0.7992396757879858},{"date":"2025-01-12T16:00:00.000Z","stockId":7242610226840,"netValue":0.774569461965265},{"date":"2025-01-09T16:00:00.000Z","stockId":7242610226840,"netValue":0.7748720503760244},{"date":"2025-01-08T16:00:00.000Z","stockId":7242610226840,"netValue":0.79202181118164},{"date":"2025-01-07T16:00:00.000Z","stockId":7242610226840,"netValue":0.7967592192910405},{"date":"2025-01-06T16:00:00.000Z","stockId":7242610226840,"netValue":0.7898880813689332},{"date":"2025-01-05T16:00:00.000Z","stockId":7242610226840,"netValue":0.7853066736060417},{"date":"2025-01-02T16:00:00.000Z","stockId":7242610226840,"netValue":0.795252305285531},{"date":"2025-01-01T16:00:00.000Z","stockId":7242610226840,"netValue":0.8120142889630567},{"date":"2024-12-30T16:00:00.000Z","stockId":7242610226840,"netValue":0.8156179577381173},{"date":"2024-12-29T16:00:00.000Z","stockId":7242610226840,"netValue":0.8207009933195409},{"date":"2024-12-26T16:00:00.000Z","stockId":7242610226840,"netValue":0.8233115658816766},{"date":"2024-12-25T16:00:00.000Z","stockId":7242610226840,"netValue":0.824159492834953},{"date":"2024-12-24T16:00:00.000Z","stockId":7242610226840,"netValue":0.8240308554917742},{"date":"2024-12-23T16:00:00.000Z","stockId":7242610226840,"netValue":0.8331316831133695},{"date":"2024-12-22T16:00:00.000Z","stockId":7242610226840,"netValue":0.8214383347410726},{"date":"2024-12-19T16:00:00.000Z","stockId":7242610226840,"netValue":0.8357476712189355},{"date":"2024-12-18T16:00:00.000Z","stockId":7242610226840,"netValue":0.8341717140360236},{"date":"2024-12-17T16:00:00.000Z","stockId":7242610226840,"netValue":0.8362316336025756},{"date":"2024-12-16T16:00:00.000Z","stockId":7242610226840,"netValue":0.8367207262434667},{"date":"2024-12-15T16:00:00.000Z","stockId":7242610226840,"netValue":0.8436031228019293},{"date":"2024-12-12T16:00:00.000Z","stockId":7242610226840,"netValue":0.8577660965843107},{"date":"2024-12-11T16:00:00.000Z","stockId":7242610226840,"netValue":0.8780990715804986},{"date":"2024-12-10T16:00:00.000Z","stockId":7242610226840,"netValue":0.8584453457501202},{"date":"2024-12-09T16:00:00.000Z","stockId":7242610226840,"netValue":0.8472349616396111},{"date":"2024-12-08T16:00:00.000Z","stockId":7242610226840,"netValue":0.8290991830823286},{"date":"2024-12-05T16:00:00.000Z","stockId":7242610226840,"netValue":0.8281427610646303},{"date":"2024-12-04T16:00:00.000Z","stockId":7242610226840,"netValue":0.8227966488768769},{"date":"2024-12-03T16:00:00.000Z","stockId":7242610226840,"netValue":0.8280465158916702},{"date":"2024-12-02T16:00:00.000Z","stockId":7242610226840,"netValue":0.8347115958621572},{"date":"2024-12-01T16:00:00.000Z","stockId":7242610226840,"netValue":0.8352986377667884},{"date":"2024-11-28T16:00:00.000Z","stockId":7242610226840,"netValue":0.8265323212441773},{"date":"2024-11-27T16:00:00.000Z","stockId":7242610226840,"netValue":0.8119890950889153},{"date":"2024-11-26T16:00:00.000Z","stockId":7242610226840,"netValue":0.8185486186945464},{"date":"2024-11-25T16:00:00.000Z","stockId":7242610226840,"netValue":0.807369493235833},{"date":"2024-11-24T16:00:00.000Z","stockId":7242610226840,"netValue":0.8024565130735243},{"date":"2024-11-21T16:00:00.000Z","stockId":7242610226840,"netValue":0.8006413330156891},{"date":"2024-11-20T16:00:00.000Z","stockId":7242610226840,"netValue":0.8278728089373155},{"date":"2024-11-19T16:00:00.000Z","stockId":7242610226840,"netValue":0.8310282325750631},{"date":"2024-11-18T16:00:00.000Z","stockId":7242610226840,"netValue":0.8282256571339125},{"date":"2024-11-17T16:00:00.000Z","stockId":7242610226840,"netValue":0.8236028312950848},{"date":"2024-11-14T16:00:00.000Z","stockId":7242610226840,"netValue":0.8364234710302313},{"date":"2024-11-13T16:00:00.000Z","stockId":7242610226840,"netValue":0.8440827395591125},{"date":"2024-11-12T16:00:00.000Z","stockId":7242610226840,"netValue":0.854116949393036},{"date":"2024-11-11T16:00:00.000Z","stockId":7242610226840,"netValue":0.8551476092063844},{"date":"2024-11-10T16:00:00.000Z","stockId":7242610226840,"netValue":0.8612418527295772},{"date":"2024-11-07T16:00:00.000Z","stockId":7242610226840,"netValue":0.8626150171195663},{"date":"2024-11-06T16:00:00.000Z","stockId":7242610226840,"netValue":0.8757599673566039},{"date":"2024-11-05T16:00:00.000Z","stockId":7242610226840,"netValue":0.8369736964763206},{"date":"2024-11-04T16:00:00.000Z","stockId":7242610226840,"netValue":0.8408574356298831},{"date":"2024-11-03T16:00:00.000Z","stockId":7242610226840,"netValue":0.8311748805567236},{"date":"2024-10-31T16:00:00.000Z","stockId":7242610226840,"netValue":0.8174177768868195},{"date":"2024-10-30T16:00:00.000Z","stockId":7242610226840,"netValue":0.8114412984469918},{"date":"2024-10-29T16:00:00.000Z","stockId":7242610226840,"netValue":0.8222015311486819},{"date":"2024-10-28T16:00:00.000Z","stockId":7242610226840,"netValue":0.8319964357617763},{"date":"2024-10-27T16:00:00.000Z","stockId":7242610226840,"netValue":0.8443753039423025},{"date":"2024-10-24T16:00:00.000Z","stockId":7242610226840,"netValue":0.8330181707597704},{"date":"2024-10-23T16:00:00.000Z","stockId":7242610226840,"netValue":0.8267429995576488},{"date":"2024-10-22T16:00:00.000Z","stockId":7242610226840,"netValue":0.8357991851175629},{"date":"2024-10-21T16:00:00.000Z","stockId":7242610226840,"netValue":0.8328602641417548},{"date":"2024-10-20T16:00:00.000Z","stockId":7242610226840,"netValue":0.8240379458307436},{"date":"2024-10-17T16:00:00.000Z","stockId":7242610226840,"netValue":0.8196576679429475},{"date":"2024-10-16T16:00:00.000Z","stockId":7242610226840,"netValue":0.7983070969509097},{"date":"2024-10-15T16:00:00.000Z","stockId":7242610226840,"netValue":0.8083106786228046},{"date":"2024-10-14T16:00:00.000Z","stockId":7242610226840,"netValue":0.8170785150403806},{"date":"2024-10-13T16:00:00.000Z","stockId":7242610226840,"netValue":0.8405434874924054},{"date":"2024-10-10T16:00:00.000Z","stockId":7242610226840,"netValue":0.827094447694101},{"date":"2024-10-09T16:00:00.000Z","stockId":7242610226840,"netValue":0.8516934277103471},{"date":"2024-10-08T16:00:00.000Z","stockId":7242610226840,"netValue":0.8405358469840098},{"date":"2024-10-07T16:00:00.000Z","stockId":7242610226840,"netValue":0.9148119456931431},{"date":"2024-09-29T16:00:00.000Z","stockId":7242610226840,"netValue":0.886191780735615},{"date":"2024-09-26T16:00:00.000Z","stockId":7242610226840,"netValue":0.817870600650962},{"date":"2024-09-25T16:00:00.000Z","stockId":7242610226840,"netValue":0.7793368302966467},{"date":"2024-09-24T16:00:00.000Z","stockId":7242610226840,"netValue":0.734940118973711},{"date":"2024-09-23T16:00:00.000Z","stockId":7242610226840,"netValue":0.7297847452340318},{"date":"2024-09-22T16:00:00.000Z","stockId":7242610226840,"netValue":0.7074930660543651},{"date":"2024-09-19T16:00:00.000Z","stockId":7242610226840,"netValue":0.7080030608175537},{"date":"2024-09-18T16:00:00.000Z","stockId":7242610226840,"netValue":0.7065438657429738},{"date":"2024-09-17T16:00:00.000Z","stockId":7242610226840,"netValue":0.6986627121149659},{"date":"2024-09-12T16:00:00.000Z","stockId":7242610226840,"netValue":0.6935227640651432},{"date":"2024-09-11T16:00:00.000Z","stockId":7242610226840,"netValue":0.6995502215251039},{"date":"2024-09-10T16:00:00.000Z","stockId":7242610226840,"netValue":0.7077390275282054},{"date":"2024-09-09T16:00:00.000Z","stockId":7242610226840,"netValue":0.7035909700987217},{"date":"2024-09-08T16:00:00.000Z","stockId":7242610226840,"netValue":0.7021935637181245},{"date":"2024-09-05T16:00:00.000Z","stockId":7242610226840,"netValue":0.7120221389568664},{"date":"2024-09-04T16:00:00.000Z","stockId":7242610226840,"netValue":0.7207154247513017},{"date":"2024-09-03T16:00:00.000Z","stockId":7242610226840,"netValue":0.7182354158879016},{"date":"2024-09-02T16:00:00.000Z","stockId":7242610226840,"netValue":0.7195855457644944},{"date":"2024-09-01T16:00:00.000Z","stockId":7242610226840,"netValue":0.7088350348334514},{"date":"2024-08-29T16:00:00.000Z","stockId":7242610226840,"netValue":0.7209859928604071},{"date":"2024-08-28T16:00:00.000Z","stockId":7242610226840,"netValue":0.7057869337878593},{"date":"2024-08-27T16:00:00.000Z","stockId":7242610226840,"netValue":0.7000530699021398},{"date":"2024-08-26T16:00:00.000Z","stockId":7242610226840,"netValue":0.7082710687355643},{"date":"2024-08-25T16:00:00.000Z","stockId":7242610226840,"netValue":0.7139087125085898},{"date":"2024-08-22T16:00:00.000Z","stockId":7242610226840,"netValue":0.715171343107145},{"date":"2024-08-21T16:00:00.000Z","stockId":7242610226840,"netValue":0.7115680741775826},{"date":"2024-08-20T16:00:00.000Z","stockId":7242610226840,"netValue":0.7187170539413847},{"date":"2024-08-19T16:00:00.000Z","stockId":7242610226840,"netValue":0.7201578956804419},{"date":"2024-08-18T16:00:00.000Z","stockId":7242610226840,"netValue":0.7267102156899662},{"date":"2024-08-15T16:00:00.000Z","stockId":7242610226840,"netValue":0.7285545404636944},{"date":"2024-08-14T16:00:00.000Z","stockId":7242610226840,"netValue":0.7295753542525144},{"date":"2024-08-13T16:00:00.000Z","stockId":7242610226840,"netValue":0.7268380169549665},{"date":"2024-08-12T16:00:00.000Z","stockId":7242610226840,"netValue":0.7342832635537546},{"date":"2024-08-11T16:00:00.000Z","stockId":7242610226840,"netValue":0.7385895135172005},{"date":"2024-08-08T16:00:00.000Z","stockId":7242610226840,"netValue":0.7404342124671252},{"date":"2024-08-07T16:00:00.000Z","stockId":7242610226840,"netValue":0.7442854570163152},{"date":"2024-08-06T16:00:00.000Z","stockId":7242610226840,"netValue":0.7405866085092173},{"date":"2024-08-05T16:00:00.000Z","stockId":7242610226840,"netValue":0.7367289354882933},{"date":"2024-08-04T16:00:00.000Z","stockId":7242610226840,"netValue":0.7322969961983642},{"date":"2024-08-01T16:00:00.000Z","stockId":7242610226840,"netValue":0.7323989890865803},{"date":"2024-07-31T16:00:00.000Z","stockId":7242610226840,"netValue":0.7394125592548095},{"date":"2024-07-30T16:00:00.000Z","stockId":7242610226840,"netValue":0.7515165963741569},{"date":"2024-07-29T16:00:00.000Z","stockId":7242610226840,"netValue":0.7273097205741007},{"date":"2024-07-28T16:00:00.000Z","stockId":7242610226840,"netValue":0.7299637891922711}]}