window.pageData = {"startDate":"2024-07-25T09:46:38.715Z","endDate":"2026-07-25T09:46:38.715Z","manager":{"_id":7040212226280,"name":"单柏霖","gender":"m","educationCode":"001002","resume":"单柏霖先生：中国，清华大学集成电路工程学硕士研究生。曾任华融证券研究部权益研究员。2020年7月加入汇安基金管理有限责任公司，担任权益投资部基金经理一职。2022年6月15日至今，任汇安趋势动力股票型证券投资基金基金经理。2023年6月19日起任汇安成长优选灵活配置混合型证券投资基金基金经理。","tickerId":40212226280,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20868699","exchange":"fm","cnInfoCode":"db20868699","followedNum":2,"currency":"CNY","workingDate":"2022-06-14T16:00:00.000Z","fundCompanyId":4000051300000,"fundManagerSecondLevel":"hybrid","pinyin":"dbl","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":7040212226280,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.18742460328399568,"fm_p_r_m3":0.21747817152837978,"fm_p_r_m6":0.3642236689734648,"fm_cagr_p_r_fs":0.20662997016130435,"fm_p_r_y1":1.4169802883883196,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.11359820928931169,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.028019925280199254,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.7830351990767456,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.04540094339622641,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.043076923076923075,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.017252820172528202,"fm_p_r_y3":1.6494671966183567,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5751445086705202,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.021314387211367674,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.30751445086705204,"fm_p_r_fys":0.5273883547497114},"fmi":{"stockId":7040212226280,"type":"fmi","fm_my":4.1,"fm_d":{"3000000005550":"行业主题组基金经理、本基金基金经理","3000000005628":"行业主题组基金经理、本基金基金经理","3000000024717":"行业主题组基金经理、本基金基金经理"},"fm_wy":8,"fm_a_as":0,"fm_a_mfn":3,"fm_as":7640503848.7175,"fm_b_as":0,"fm_e_as":0,"fm_h_as":7640503848.7175,"fm_i_as":0,"fm_mfn":2,"fm_msl":"company","fm_nb_as":7640503848.7175,"fm_q_as":0,"fm_r_f_cagr":0.4199,"fm_r_fd":3000000005550,"fm_r_ftp":1.9614}},"topTenManagedFundList":[{"_id":3000000005551,"stockCode":"005551","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-01-14T16:00:00.000Z","setUpScale":219693000,"market":"a","tickerId":5551,"name":"汇安成长优选灵活配置混合型证券投资基金","shortName":"汇安成长优选混合C","fundSecondLevel":"hybrid","__csrcFundId":5120,"fundStatus":"normal","lastUpdated":"2025-01-08T23:14:13.907Z","inceptionDate":"2018-02-12T16:00:00.000Z","fundCollectionId":4000051300000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haczyxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000005551,"type":"f_as","f_tas":4255201760.8227997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005550,"stockCode":"005550","stockType":"fund","areaCode":"cn","followedNum":16,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-01-14T16:00:00.000Z","setUpScale":219693000,"market":"a","tickerId":5550,"name":"汇安成长优选灵活配置混合型证券投资基金","shortName":"汇安成长优选混合(005550)","fundSecondLevel":"hybrid","__csrcFundId":5120,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:32.294Z","masterFundFlag":1,"inceptionDate":"2018-02-12T16:00:00.000Z","fundCollectionId":4000051300000,"currency":"CNY","pinyin":"haczyxlhpzhhxzqtzjj","memoNum":2,"masterFundShortName":"汇安成长优选混合","hotMetrics":{"stockId":3000000005550,"type":"f_as","f_tas":2180273721.408,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024718,"name":"汇安成长领航混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024718","tickerId":24718,"shortName":"汇安成长领航混合C","currency":"CNY","__csrcFundId":15618,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-09-29T07:58:18.692Z","inceptionDate":"2025-09-11T16:00:00.000Z","pinyin":"haczlhhhxzqtzjj","fundCollectionId":4000051300000,"hotMetrics":{"stockId":3000000024718,"type":"f_as","f_tas":675055553.9084,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024717,"__csrcFundId":15618,"stockCode":"024717","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":24717,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"汇安成长领航混合(024717)","lastUpdated":"2026-07-24T21:23:32.380Z","name":"汇安成长领航混合型证券投资基金","pinyin":"haczlhhhxzqtzjj","fundCollectionId":4000051300000,"inceptionDate":"2025-09-11T16:00:00.000Z","setUpAssetScale":236764266.8,"setUpDate":"2025-09-11T16:00:00.000Z","setUpShares":236764266.8,"masterFundShortName":"汇安成长领航混合","hotMetrics":{"stockId":3000000024717,"type":"f_as","f_tas":529972812.5783,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49089,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7040212226280,"netValue":2.163056391606834},{"date":"2026-07-22T16:00:00.000Z","stockId":7040212226280,"netValue":2.1290883609753335},{"date":"2026-07-21T16:00:00.000Z","stockId":7040212226280,"netValue":2.188866773098318},{"date":"2026-07-20T16:00:00.000Z","stockId":7040212226280,"netValue":2.241454979574731},{"stockId":7040212226280,"date":"2026-07-19T16:00:00.000Z","netValue":1.982460924791345},{"stockId":7040212226280,"date":"2026-07-16T16:00:00.000Z","netValue":2.0639373268002963},{"stockId":7040212226280,"date":"2026-07-15T16:00:00.000Z","netValue":2.241884191811725},{"date":"2026-07-14T16:00:00.000Z","stockId":7040212226280,"netValue":2.373574453474819},{"stockId":7040212226280,"date":"2026-07-13T16:00:00.000Z","netValue":2.5064451719481875},{"date":"2026-07-12T16:00:00.000Z","stockId":7040212226280,"netValue":2.481532170915962},{"date":"2026-07-09T16:00:00.000Z","stockId":7040212226280,"netValue":2.5481511901618297},{"date":"2026-07-08T16:00:00.000Z","stockId":7040212226280,"netValue":2.7475864376214703},{"date":"2026-07-07T16:00:00.000Z","stockId":7040212226280,"netValue":2.5529199339482704},{"stockId":7040212226280,"date":"2026-07-06T16:00:00.000Z","netValue":2.5226993531093895},{"date":"2026-07-05T16:00:00.000Z","stockId":7040212226280,"netValue":2.4873553397147816},{"date":"2026-07-02T16:00:00.000Z","stockId":7040212226280,"netValue":2.5093932074307803},{"date":"2026-07-01T16:00:00.000Z","stockId":7040212226280,"netValue":2.5484580226597293},{"date":"2026-06-30T16:00:00.000Z","stockId":7040212226280,"netValue":2.7939286739708677},{"date":"2026-06-29T16:00:00.000Z","stockId":7040212226280,"netValue":2.8445712874245164},{"date":"2026-06-28T16:00:00.000Z","stockId":7040212226280,"netValue":2.7500838241391525},{"date":"2026-06-25T16:00:00.000Z","stockId":7040212226280,"netValue":2.6319670622437594},{"date":"2026-06-24T16:00:00.000Z","stockId":7040212226280,"netValue":2.661976230573498},{"stockId":7040212226280,"date":"2026-06-23T16:00:00.000Z","netValue":2.5625690092719102},{"stockId":7040212226280,"date":"2026-06-22T16:00:00.000Z","netValue":2.4763659146237167},{"stockId":7040212226280,"date":"2026-06-21T16:00:00.000Z","netValue":2.533469399562544},{"date":"2026-06-17T16:00:00.000Z","stockId":7040212226280,"netValue":2.501486470812096},{"date":"2026-06-16T16:00:00.000Z","stockId":7040212226280,"netValue":2.4421025134935093},{"stockId":7040212226280,"date":"2026-06-15T16:00:00.000Z","netValue":2.3308565323821613},{"date":"2026-06-14T16:00:00.000Z","stockId":7040212226280,"netValue":2.305658943773004},{"date":"2026-06-11T16:00:00.000Z","stockId":7040212226280,"netValue":2.171475513592357},{"date":"2026-06-10T16:00:00.000Z","stockId":7040212226280,"netValue":2.201188742812353},{"stockId":7040212226280,"date":"2026-06-09T16:00:00.000Z","netValue":2.148694441735832},{"date":"2026-06-08T16:00:00.000Z","stockId":7040212226280,"netValue":2.149417738311063},{"stockId":7040212226280,"date":"2026-06-07T16:00:00.000Z","netValue":2.033655011407821},{"stockId":7040212226280,"date":"2026-06-04T16:00:00.000Z","netValue":2.0744883049297034},{"date":"2026-06-03T16:00:00.000Z","stockId":7040212226280,"netValue":2.160089664880827},{"date":"2026-06-02T16:00:00.000Z","stockId":7040212226280,"netValue":2.1102531019672592},{"date":"2026-06-01T16:00:00.000Z","stockId":7040212226280,"netValue":2.048658006391375},{"stockId":7040212226280,"date":"2026-05-31T16:00:00.000Z","netValue":1.9668418745150107},{"date":"2026-05-28T16:00:00.000Z","stockId":7040212226280,"netValue":2.04136690976772},{"stockId":7040212226280,"date":"2026-05-27T16:00:00.000Z","netValue":2.117729234592238},{"date":"2026-05-26T16:00:00.000Z","stockId":7040212226280,"netValue":2.075283550814239},{"date":"2026-05-25T16:00:00.000Z","stockId":7040212226280,"netValue":2.140938961890197},{"date":"2026-05-24T16:00:00.000Z","stockId":7040212226280,"netValue":2.1695711977559045},{"stockId":7040212226280,"date":"2026-05-21T16:00:00.000Z","netValue":2.083455641294202},{"date":"2026-05-20T16:00:00.000Z","stockId":7040212226280,"netValue":2.024280259540693},{"stockId":7040212226280,"date":"2026-05-19T16:00:00.000Z","netValue":2.1382526199056713},{"stockId":7040212226280,"date":"2026-05-18T16:00:00.000Z","netValue":2.0541949818271434},{"date":"2026-05-17T16:00:00.000Z","stockId":7040212226280,"netValue":2.0130716000550404},{"stockId":7040212226280,"date":"2026-05-14T16:00:00.000Z","netValue":1.9942881651441575},{"date":"2026-05-13T16:00:00.000Z","stockId":7040212226280,"netValue":1.9677741174040073},{"stockId":7040212226280,"date":"2026-05-12T16:00:00.000Z","netValue":2.0146685296077678},{"stockId":7040212226280,"date":"2026-05-11T16:00:00.000Z","netValue":1.9602242350132917},{"date":"2026-05-10T16:00:00.000Z","stockId":7040212226280,"netValue":1.9090552595122374},{"date":"2026-05-07T16:00:00.000Z","stockId":7040212226280,"netValue":1.8361771599092505},{"stockId":7040212226280,"date":"2026-05-06T16:00:00.000Z","netValue":1.885924823167443},{"stockId":7040212226280,"date":"2026-05-05T16:00:00.000Z","netValue":1.839563979684447},{"stockId":7040212226280,"date":"2026-04-29T16:00:00.000Z","netValue":1.8168955811692509},{"date":"2026-04-28T16:00:00.000Z","stockId":7040212226280,"netValue":1.783597415332565},{"date":"2026-04-27T16:00:00.000Z","stockId":7040212226280,"netValue":1.7889161555331292},{"date":"2026-04-26T16:00:00.000Z","stockId":7040212226280,"netValue":1.8138208756442415},{"stockId":7040212226280,"date":"2026-04-23T16:00:00.000Z","netValue":1.7766695470945555},{"stockId":7040212226280,"date":"2026-04-22T16:00:00.000Z","netValue":1.7893310128996975},{"date":"2026-04-21T16:00:00.000Z","stockId":7040212226280,"netValue":1.8262337960339305},{"date":"2026-04-20T16:00:00.000Z","stockId":7040212226280,"netValue":1.774999118408873},{"date":"2026-04-19T16:00:00.000Z","stockId":7040212226280,"netValue":1.7746341888650352},{"date":"2026-04-16T16:00:00.000Z","stockId":7040212226280,"netValue":1.781238241120306},{"date":"2026-04-15T16:00:00.000Z","stockId":7040212226280,"netValue":1.7303320854253643},{"date":"2026-04-14T16:00:00.000Z","stockId":7040212226280,"netValue":1.691091491824626},{"date":"2026-04-13T16:00:00.000Z","stockId":7040212226280,"netValue":1.7093548725687033},{"date":"2026-04-12T16:00:00.000Z","stockId":7040212226280,"netValue":1.655157218640832},{"stockId":7040212226280,"date":"2026-04-09T16:00:00.000Z","netValue":1.6701636051585105},{"stockId":7040212226280,"date":"2026-04-08T16:00:00.000Z","netValue":1.6428763483093136},{"stockId":7040212226280,"date":"2026-04-07T16:00:00.000Z","netValue":1.6348449572719292},{"stockId":7040212226280,"date":"2026-04-06T16:00:00.000Z","netValue":1.5193193705749746},{"stockId":7040212226280,"date":"2026-04-02T16:00:00.000Z","netValue":1.5171133293580321},{"date":"2026-04-01T16:00:00.000Z","stockId":7040212226280,"netValue":1.4994444201062556},{"stockId":7040212226280,"date":"2026-03-31T16:00:00.000Z","netValue":1.5383357936032749},{"stockId":7040212226280,"date":"2026-03-30T16:00:00.000Z","netValue":1.4910514328920677},{"stockId":7040212226280,"date":"2026-03-29T16:00:00.000Z","netValue":1.5451595619667282},{"date":"2026-03-26T16:00:00.000Z","stockId":7040212226280,"netValue":1.522754579489591},{"stockId":7040212226280,"date":"2026-03-25T16:00:00.000Z","netValue":1.5051253625658112},{"stockId":7040212226280,"date":"2026-03-24T16:00:00.000Z","netValue":1.5422256467844735},{"date":"2026-03-23T16:00:00.000Z","stockId":7040212226280,"netValue":1.5111908141482426},{"date":"2026-03-22T16:00:00.000Z","stockId":7040212226280,"netValue":1.4845077361957533},{"date":"2026-03-19T16:00:00.000Z","stockId":7040212226280,"netValue":1.539448128723933},{"date":"2026-03-18T16:00:00.000Z","stockId":7040212226280,"netValue":1.5280379567286704},{"stockId":7040212226280,"date":"2026-03-17T16:00:00.000Z","netValue":1.558816793863457},{"date":"2026-03-16T16:00:00.000Z","stockId":7040212226280,"netValue":1.492561374259413},{"date":"2026-03-15T16:00:00.000Z","stockId":7040212226280,"netValue":1.5434587199481562},{"stockId":7040212226280,"date":"2026-03-12T16:00:00.000Z","netValue":1.5225056251761955},{"stockId":7040212226280,"date":"2026-03-11T16:00:00.000Z","netValue":1.5337244155292347},{"date":"2026-03-10T16:00:00.000Z","stockId":7040212226280,"netValue":1.568088515300484},{"stockId":7040212226280,"date":"2026-03-09T16:00:00.000Z","netValue":1.5907787043844457},{"stockId":7040212226280,"date":"2026-03-08T16:00:00.000Z","netValue":1.5362368828522086},{"date":"2026-03-05T16:00:00.000Z","stockId":7040212226280,"netValue":1.5801556507007835},{"date":"2026-03-04T16:00:00.000Z","stockId":7040212226280,"netValue":1.5937801699283225},{"stockId":7040212226280,"date":"2026-03-03T16:00:00.000Z","netValue":1.5513443102558175},{"date":"2026-03-02T16:00:00.000Z","stockId":7040212226280,"netValue":1.563909797213475},{"date":"2026-03-01T16:00:00.000Z","stockId":7040212226280,"netValue":1.6446030753195038},{"stockId":7040212226280,"date":"2026-02-26T16:00:00.000Z","netValue":1.6503691222100472},{"stockId":7040212226280,"date":"2026-02-25T16:00:00.000Z","netValue":1.6718156249100637},{"stockId":7040212226280,"date":"2026-02-24T16:00:00.000Z","netValue":1.6376801132076437},{"date":"2026-02-23T16:00:00.000Z","stockId":7040212226280,"netValue":1.5954496659111712},{"stockId":7040212226280,"date":"2026-02-12T16:00:00.000Z","netValue":1.5761813626831513},{"stockId":7040212226280,"date":"2026-02-11T16:00:00.000Z","netValue":1.5686314711362903},{"stockId":7040212226280,"date":"2026-02-10T16:00:00.000Z","netValue":1.537162538445377},{"date":"2026-02-09T16:00:00.000Z","stockId":7040212226280,"netValue":1.5619223898235755},{"date":"2026-02-08T16:00:00.000Z","stockId":7040212226280,"netValue":1.5586833445018322},{"stockId":7040212226280,"date":"2026-02-05T16:00:00.000Z","netValue":1.5049611448437925},{"stockId":7040212226280,"date":"2026-02-04T16:00:00.000Z","netValue":1.5162085637035518},{"date":"2026-02-03T16:00:00.000Z","stockId":7040212226280,"netValue":1.5366562432292303},{"stockId":7040212226280,"date":"2026-02-02T16:00:00.000Z","netValue":1.5623628720878289},{"date":"2026-02-01T16:00:00.000Z","stockId":7040212226280,"netValue":1.507171863458089},{"stockId":7040212226280,"date":"2026-01-29T16:00:00.000Z","netValue":1.567127983394712},{"stockId":7040212226280,"date":"2026-01-28T16:00:00.000Z","netValue":1.540551490640743},{"stockId":7040212226280,"date":"2026-01-27T16:00:00.000Z","netValue":1.5900976664906294},{"date":"2026-01-26T16:00:00.000Z","stockId":7040212226280,"netValue":1.590106920946391},{"date":"2026-01-25T16:00:00.000Z","stockId":7040212226280,"netValue":1.5531635020078527},{"stockId":7040212226280,"date":"2026-01-22T16:00:00.000Z","netValue":1.5855584687476254},{"stockId":7040212226280,"date":"2026-01-21T16:00:00.000Z","netValue":1.5845561751487367},{"stockId":7040212226280,"date":"2026-01-20T16:00:00.000Z","netValue":1.5895974370971968},{"stockId":7040212226280,"date":"2026-01-19T16:00:00.000Z","netValue":1.5777410581192064},{"stockId":7040212226280,"date":"2026-01-18T16:00:00.000Z","netValue":1.5988873799816394},{"stockId":7040212226280,"date":"2026-01-15T16:00:00.000Z","netValue":1.615000666075032},{"stockId":7040212226280,"date":"2026-01-14T16:00:00.000Z","netValue":1.5811485036665394},{"stockId":7040212226280,"date":"2026-01-13T16:00:00.000Z","netValue":1.5296801492926086},{"date":"2026-01-12T16:00:00.000Z","stockId":7040212226280,"netValue":1.4962016998759187},{"date":"2026-01-11T16:00:00.000Z","stockId":7040212226280,"netValue":1.5227617854914612},{"stockId":7040212226280,"date":"2026-01-08T16:00:00.000Z","netValue":1.519689771014727},{"date":"2026-01-07T16:00:00.000Z","stockId":7040212226280,"netValue":1.5066146306997708},{"date":"2026-01-06T16:00:00.000Z","stockId":7040212226280,"netValue":1.5240209970963885},{"date":"2026-01-05T16:00:00.000Z","stockId":7040212226280,"netValue":1.472485369325658},{"date":"2026-01-04T16:00:00.000Z","stockId":7040212226280,"netValue":1.4555282069897664},{"date":"2025-12-30T16:00:00.000Z","stockId":7040212226280,"netValue":1.416179706281241},{"date":"2025-12-29T16:00:00.000Z","stockId":7040212226280,"netValue":1.43999948931882},{"date":"2025-12-28T16:00:00.000Z","stockId":7040212226280,"netValue":1.4425965491747794},{"date":"2025-12-25T16:00:00.000Z","stockId":7040212226280,"netValue":1.4411891368333494},{"date":"2025-12-24T16:00:00.000Z","stockId":7040212226280,"netValue":1.4434141814204917},{"date":"2025-12-23T16:00:00.000Z","stockId":7040212226280,"netValue":1.4474324443000195},{"date":"2025-12-22T16:00:00.000Z","stockId":7040212226280,"netValue":1.4390565787720824},{"date":"2025-12-21T16:00:00.000Z","stockId":7040212226280,"netValue":1.415971069627175},{"date":"2025-12-18T16:00:00.000Z","stockId":7040212226280,"netValue":1.3539067449029831},{"date":"2025-12-17T16:00:00.000Z","stockId":7040212226280,"netValue":1.3570372446373336},{"date":"2025-12-16T16:00:00.000Z","stockId":7040212226280,"netValue":1.3952370881679634},{"date":"2025-12-15T16:00:00.000Z","stockId":7040212226280,"netValue":1.3455224438028273},{"date":"2025-12-14T16:00:00.000Z","stockId":7040212226280,"netValue":1.3693252285540676},{"date":"2025-12-11T16:00:00.000Z","stockId":7040212226280,"netValue":1.3939316047613068},{"date":"2025-12-10T16:00:00.000Z","stockId":7040212226280,"netValue":1.3676689448359658},{"date":"2025-12-09T16:00:00.000Z","stockId":7040212226280,"netValue":1.3888704519451383},{"date":"2025-12-08T16:00:00.000Z","stockId":7040212226280,"netValue":1.388673835716967},{"date":"2025-12-07T16:00:00.000Z","stockId":7040212226280,"netValue":1.3659273532199547},{"date":"2025-12-04T16:00:00.000Z","stockId":7040212226280,"netValue":1.3372253427074223},{"date":"2025-12-03T16:00:00.000Z","stockId":7040212226280,"netValue":1.328534626330818},{"date":"2025-12-02T16:00:00.000Z","stockId":7040212226280,"netValue":1.3120118705368335},{"date":"2025-12-01T16:00:00.000Z","stockId":7040212226280,"netValue":1.3211510972584708},{"date":"2025-11-30T16:00:00.000Z","stockId":7040212226280,"netValue":1.324505977219125},{"date":"2025-11-27T16:00:00.000Z","stockId":7040212226280,"netValue":1.3074740225895416},{"date":"2025-11-26T16:00:00.000Z","stockId":7040212226280,"netValue":1.2953647127913728},{"date":"2025-11-25T16:00:00.000Z","stockId":7040212226280,"netValue":1.2949368541751498},{"date":"2025-11-24T16:00:00.000Z","stockId":7040212226280,"netValue":1.2645631317234192},{"date":"2025-11-23T16:00:00.000Z","stockId":7040212226280,"netValue":1.2494275823803251},{"date":"2025-11-20T16:00:00.000Z","stockId":7040212226280,"netValue":1.2434038730102115},{"date":"2025-11-19T16:00:00.000Z","stockId":7040212226280,"netValue":1.291110425394046},{"date":"2025-11-18T16:00:00.000Z","stockId":7040212226280,"netValue":1.3001481026605382},{"date":"2025-11-17T16:00:00.000Z","stockId":7040212226280,"netValue":1.3030068143933977},{"date":"2025-11-16T16:00:00.000Z","stockId":7040212226280,"netValue":1.3087300920691094},{"date":"2025-11-13T16:00:00.000Z","stockId":7040212226280,"netValue":1.3122633319122652},{"date":"2025-11-12T16:00:00.000Z","stockId":7040212226280,"netValue":1.3386332095236575},{"date":"2025-11-11T16:00:00.000Z","stockId":7040212226280,"netValue":1.3265298180639693},{"date":"2025-11-10T16:00:00.000Z","stockId":7040212226280,"netValue":1.3269322428216344},{"date":"2025-11-09T16:00:00.000Z","stockId":7040212226280,"netValue":1.3494906099062605},{"date":"2025-11-06T16:00:00.000Z","stockId":7040212226280,"netValue":1.3633389963168567},{"date":"2025-11-05T16:00:00.000Z","stockId":7040212226280,"netValue":1.3841622544675907},{"date":"2025-11-04T16:00:00.000Z","stockId":7040212226280,"netValue":1.366350883066158},{"date":"2025-11-03T16:00:00.000Z","stockId":7040212226280,"netValue":1.3603646954542157},{"date":"2025-11-02T16:00:00.000Z","stockId":7040212226280,"netValue":1.3738726700156851},{"date":"2025-10-30T16:00:00.000Z","stockId":7040212226280,"netValue":1.3791488247777486},{"date":"2025-10-29T16:00:00.000Z","stockId":7040212226280,"netValue":1.436645585781493},{"date":"2025-10-28T16:00:00.000Z","stockId":7040212226280,"netValue":1.4655569952525778},{"date":"2025-10-27T16:00:00.000Z","stockId":7040212226280,"netValue":1.4243384016958225},{"date":"2025-10-26T16:00:00.000Z","stockId":7040212226280,"netValue":1.4153840186538824},{"date":"2025-10-23T16:00:00.000Z","stockId":7040212226280,"netValue":1.346389457332124},{"date":"2025-10-22T16:00:00.000Z","stockId":7040212226280,"netValue":1.283364398456957},{"date":"2025-10-21T16:00:00.000Z","stockId":7040212226280,"netValue":1.2916841075165002},{"date":"2025-10-20T16:00:00.000Z","stockId":7040212226280,"netValue":1.2900336138799027},{"date":"2025-10-19T16:00:00.000Z","stockId":7040212226280,"netValue":1.217194488166891},{"date":"2025-10-16T16:00:00.000Z","stockId":7040212226280,"netValue":1.168355140682766},{"date":"2025-10-15T16:00:00.000Z","stockId":7040212226280,"netValue":1.2052539455545659},{"date":"2025-10-14T16:00:00.000Z","stockId":7040212226280,"netValue":1.2050564716623982},{"date":"2025-10-13T16:00:00.000Z","stockId":7040212226280,"netValue":1.1686638562533993},{"date":"2025-10-12T16:00:00.000Z","stockId":7040212226280,"netValue":1.2197345143728047},{"date":"2025-10-09T16:00:00.000Z","stockId":7040212226280,"netValue":1.2280060501164973},{"date":"2025-10-08T16:00:00.000Z","stockId":7040212226280,"netValue":1.2681271911374183},{"date":"2025-09-29T16:00:00.000Z","stockId":7040212226280,"netValue":1.2669157909808968},{"date":"2025-09-28T16:00:00.000Z","stockId":7040212226280,"netValue":1.273212593490447},{"date":"2025-09-25T16:00:00.000Z","stockId":7040212226280,"netValue":1.2539637402529804},{"date":"2025-09-24T16:00:00.000Z","stockId":7040212226280,"netValue":1.2886571468967425},{"date":"2025-09-23T16:00:00.000Z","stockId":7040212226280,"netValue":1.283068960978787},{"date":"2025-09-22T16:00:00.000Z","stockId":7040212226280,"netValue":1.2912440849322186},{"date":"2025-09-21T16:00:00.000Z","stockId":7040212226280,"netValue":1.289830626417229},{"date":"2025-09-18T16:00:00.000Z","stockId":7040212226280,"netValue":1.2762094042660794},{"date":"2025-09-17T16:00:00.000Z","stockId":7040212226280,"netValue":1.2732808723385063},{"date":"2025-09-16T16:00:00.000Z","stockId":7040212226280,"netValue":1.2645624170118772},{"date":"2025-09-15T16:00:00.000Z","stockId":7040212226280,"netValue":1.262476887181634},{"date":"2025-09-14T16:00:00.000Z","stockId":7040212226280,"netValue":1.2581503630142086},{"date":"2025-09-11T16:00:00.000Z","stockId":7040212226280,"netValue":1.2733753036320319},{"date":"2025-09-10T16:00:00.000Z","stockId":7040212226280,"netValue":1.2875741924289639},{"date":"2025-09-09T16:00:00.000Z","stockId":7040212226280,"netValue":1.1612388254231687},{"date":"2025-09-08T16:00:00.000Z","stockId":7040212226280,"netValue":1.0994695954365243},{"date":"2025-09-07T16:00:00.000Z","stockId":7040212226280,"netValue":1.126297776570675},{"date":"2025-09-04T16:00:00.000Z","stockId":7040212226280,"netValue":1.1866655438925697},{"date":"2025-09-03T16:00:00.000Z","stockId":7040212226280,"netValue":1.1104302196722053},{"date":"2025-09-02T16:00:00.000Z","stockId":7040212226280,"netValue":1.2183153251963603},{"date":"2025-09-01T16:00:00.000Z","stockId":7040212226280,"netValue":1.1960923770918408},{"date":"2025-08-31T16:00:00.000Z","stockId":7040212226280,"netValue":1.2721344944992454},{"date":"2025-08-28T16:00:00.000Z","stockId":7040212226280,"netValue":1.2310390337085138},{"date":"2025-08-27T16:00:00.000Z","stockId":7040212226280,"netValue":1.2421696209102335},{"date":"2025-08-26T16:00:00.000Z","stockId":7040212226280,"netValue":1.1566338928649298},{"date":"2025-08-25T16:00:00.000Z","stockId":7040212226280,"netValue":1.1259436576137083},{"date":"2025-08-24T16:00:00.000Z","stockId":7040212226280,"netValue":1.1401556071720957},{"date":"2025-08-21T16:00:00.000Z","stockId":7040212226280,"netValue":1.0808643076546947},{"date":"2025-08-20T16:00:00.000Z","stockId":7040212226280,"netValue":1.0367695472964142},{"date":"2025-08-19T16:00:00.000Z","stockId":7040212226280,"netValue":1.0591495892411227},{"date":"2025-08-18T16:00:00.000Z","stockId":7040212226280,"netValue":1.065100090169866},{"date":"2025-08-17T16:00:00.000Z","stockId":7040212226280,"netValue":1.0650294966315264},{"date":"2025-08-14T16:00:00.000Z","stockId":7040212226280,"netValue":1.0190250517156803},{"date":"2025-08-13T16:00:00.000Z","stockId":7040212226280,"netValue":1.0055842702176152},{"date":"2025-08-12T16:00:00.000Z","stockId":7040212226280,"netValue":1.0422049350883642},{"date":"2025-08-11T16:00:00.000Z","stockId":7040212226280,"netValue":0.9882890451302032},{"date":"2025-08-10T16:00:00.000Z","stockId":7040212226280,"netValue":0.9621668244567234},{"date":"2025-08-07T16:00:00.000Z","stockId":7040212226280,"netValue":0.937580070808902},{"date":"2025-08-06T16:00:00.000Z","stockId":7040212226280,"netValue":0.9474213798337318},{"date":"2025-08-05T16:00:00.000Z","stockId":7040212226280,"netValue":0.9560590056581949},{"date":"2025-08-04T16:00:00.000Z","stockId":7040212226280,"netValue":0.9447326795050104},{"date":"2025-08-03T16:00:00.000Z","stockId":7040212226280,"netValue":0.9413095883637445},{"date":"2025-07-31T16:00:00.000Z","stockId":7040212226280,"netValue":0.9421785694049476},{"date":"2025-07-30T16:00:00.000Z","stockId":7040212226280,"netValue":0.9477724158483015},{"date":"2025-07-29T16:00:00.000Z","stockId":7040212226280,"netValue":0.9544119813903656},{"date":"2025-07-28T16:00:00.000Z","stockId":7040212226280,"netValue":0.9658372610674041},{"date":"2025-07-27T16:00:00.000Z","stockId":7040212226280,"netValue":0.9264188568906987},{"date":"2025-07-24T16:00:00.000Z","stockId":7040212226280,"netValue":0.8949416766030782},{"date":"2025-07-23T16:00:00.000Z","stockId":7040212226280,"netValue":0.8804189198539414},{"date":"2025-07-22T16:00:00.000Z","stockId":7040212226280,"netValue":0.8826404384354716},{"date":"2025-07-21T16:00:00.000Z","stockId":7040212226280,"netValue":0.8776921364058886},{"date":"2025-07-20T16:00:00.000Z","stockId":7040212226280,"netValue":0.8835136702277704},{"date":"2025-07-17T16:00:00.000Z","stockId":7040212226280,"netValue":0.8863412882166868},{"date":"2025-07-16T16:00:00.000Z","stockId":7040212226280,"netValue":0.8872470389461813},{"date":"2025-07-15T16:00:00.000Z","stockId":7040212226280,"netValue":0.8559102485256485},{"date":"2025-07-14T16:00:00.000Z","stockId":7040212226280,"netValue":0.8637928911329337},{"date":"2025-07-13T16:00:00.000Z","stockId":7040212226280,"netValue":0.8150877738239508},{"date":"2025-07-10T16:00:00.000Z","stockId":7040212226280,"netValue":0.8159992377478409},{"date":"2025-07-09T16:00:00.000Z","stockId":7040212226280,"netValue":0.8098589348850737},{"date":"2025-07-08T16:00:00.000Z","stockId":7040212226280,"netValue":0.8066336830588074},{"date":"2025-07-07T16:00:00.000Z","stockId":7040212226280,"netValue":0.812519528073602},{"date":"2025-07-06T16:00:00.000Z","stockId":7040212226280,"netValue":0.7839667212481671},{"date":"2025-07-03T16:00:00.000Z","stockId":7040212226280,"netValue":0.7955283327746792},{"date":"2025-07-02T16:00:00.000Z","stockId":7040212226280,"netValue":0.793343878432648},{"date":"2025-07-01T16:00:00.000Z","stockId":7040212226280,"netValue":0.7833038661980603},{"date":"2025-06-30T16:00:00.000Z","stockId":7040212226280,"netValue":0.8027198941259207},{"date":"2025-06-29T16:00:00.000Z","stockId":7040212226280,"netValue":0.8063052839871403},{"date":"2025-06-26T16:00:00.000Z","stockId":7040212226280,"netValue":0.784745562015762},{"date":"2025-06-25T16:00:00.000Z","stockId":7040212226280,"netValue":0.7734230990840114},{"date":"2025-06-24T16:00:00.000Z","stockId":7040212226280,"netValue":0.7727075520435381},{"date":"2025-06-23T16:00:00.000Z","stockId":7040212226280,"netValue":0.7544656815053332},{"date":"2025-06-22T16:00:00.000Z","stockId":7040212226280,"netValue":0.7478088861579903},{"date":"2025-06-19T16:00:00.000Z","stockId":7040212226280,"netValue":0.7539696317529199},{"date":"2025-06-18T16:00:00.000Z","stockId":7040212226280,"netValue":0.7639989634547956},{"date":"2025-06-17T16:00:00.000Z","stockId":7040212226280,"netValue":0.7614464577614491},{"date":"2025-06-16T16:00:00.000Z","stockId":7040212226280,"netValue":0.7404838859827733},{"date":"2025-06-15T16:00:00.000Z","stockId":7040212226280,"netValue":0.7430508053171594},{"date":"2025-06-12T16:00:00.000Z","stockId":7040212226280,"netValue":0.7318702908717845},{"date":"2025-06-11T16:00:00.000Z","stockId":7040212226280,"netValue":0.7334149299925437},{"date":"2025-06-10T16:00:00.000Z","stockId":7040212226280,"netValue":0.7234360724812957},{"date":"2025-06-09T16:00:00.000Z","stockId":7040212226280,"netValue":0.7229736272095697},{"date":"2025-06-08T16:00:00.000Z","stockId":7040212226280,"netValue":0.7362134779181474},{"date":"2025-06-05T16:00:00.000Z","stockId":7040212226280,"netValue":0.7306102353841581},{"date":"2025-06-04T16:00:00.000Z","stockId":7040212226280,"netValue":0.725386739402121},{"date":"2025-06-03T16:00:00.000Z","stockId":7040212226280,"netValue":0.6936409841981197},{"date":"2025-06-02T16:00:00.000Z","stockId":7040212226280,"netValue":0.6864669937016954},{"date":"2025-05-29T16:00:00.000Z","stockId":7040212226280,"netValue":0.685796508108895},{"date":"2025-05-28T16:00:00.000Z","stockId":7040212226280,"netValue":0.6962526997111406},{"date":"2025-05-27T16:00:00.000Z","stockId":7040212226280,"netValue":0.6867846074939218},{"date":"2025-05-26T16:00:00.000Z","stockId":7040212226280,"netValue":0.6844160766824661},{"date":"2025-05-25T16:00:00.000Z","stockId":7040212226280,"netValue":0.694395321624373},{"date":"2025-05-22T16:00:00.000Z","stockId":7040212226280,"netValue":0.6911020753467579},{"date":"2025-05-21T16:00:00.000Z","stockId":7040212226280,"netValue":0.702987417224183},{"date":"2025-05-20T16:00:00.000Z","stockId":7040212226280,"netValue":0.7059546637817475},{"date":"2025-05-19T16:00:00.000Z","stockId":7040212226280,"netValue":0.7127100385444824},{"date":"2025-05-18T16:00:00.000Z","stockId":7040212226280,"netValue":0.7135984308628698},{"date":"2025-05-15T16:00:00.000Z","stockId":7040212226280,"netValue":0.7154355529705653},{"date":"2025-05-14T16:00:00.000Z","stockId":7040212226280,"netValue":0.7083739934759853},{"date":"2025-05-13T16:00:00.000Z","stockId":7040212226280,"netValue":0.731538655407505},{"date":"2025-05-12T16:00:00.000Z","stockId":7040212226280,"netValue":0.7344351213238701},{"date":"2025-05-11T16:00:00.000Z","stockId":7040212226280,"netValue":0.7352695406170282},{"date":"2025-05-08T16:00:00.000Z","stockId":7040212226280,"netValue":0.7275429218858815},{"date":"2025-05-07T16:00:00.000Z","stockId":7040212226280,"netValue":0.747513482778521},{"date":"2025-05-06T16:00:00.000Z","stockId":7040212226280,"netValue":0.751337608794775},{"date":"2025-05-05T16:00:00.000Z","stockId":7040212226280,"netValue":0.7605463076072668},{"date":"2025-04-29T16:00:00.000Z","stockId":7040212226280,"netValue":0.7477919246172164},{"date":"2025-04-28T16:00:00.000Z","stockId":7040212226280,"netValue":0.7270276933341442},{"date":"2025-04-27T16:00:00.000Z","stockId":7040212226280,"netValue":0.7262772388577615},{"date":"2025-04-24T16:00:00.000Z","stockId":7040212226280,"netValue":0.7222473644544656},{"date":"2025-04-23T16:00:00.000Z","stockId":7040212226280,"netValue":0.7210935249111697},{"date":"2025-04-22T16:00:00.000Z","stockId":7040212226280,"netValue":0.73440668845495},{"date":"2025-04-21T16:00:00.000Z","stockId":7040212226280,"netValue":0.7196032967177985},{"date":"2025-04-20T16:00:00.000Z","stockId":7040212226280,"netValue":0.7303520842903024},{"date":"2025-04-17T16:00:00.000Z","stockId":7040212226280,"netValue":0.7170990208550092},{"date":"2025-04-16T16:00:00.000Z","stockId":7040212226280,"netValue":0.7195950099333349},{"date":"2025-04-15T16:00:00.000Z","stockId":7040212226280,"netValue":0.7211744685157484},{"date":"2025-04-14T16:00:00.000Z","stockId":7040212226280,"netValue":0.7274291701289294},{"date":"2025-04-13T16:00:00.000Z","stockId":7040212226280,"netValue":0.7331331598599148},{"date":"2025-04-10T16:00:00.000Z","stockId":7040212226280,"netValue":0.7306008337938558},{"date":"2025-04-09T16:00:00.000Z","stockId":7040212226280,"netValue":0.6998656980251309},{"date":"2025-04-08T16:00:00.000Z","stockId":7040212226280,"netValue":0.690140337682104},{"date":"2025-04-07T16:00:00.000Z","stockId":7040212226280,"netValue":0.6678093763013545},{"date":"2025-04-06T16:00:00.000Z","stockId":7040212226280,"netValue":0.6712288638071305},{"date":"2025-04-02T16:00:00.000Z","stockId":7040212226280,"netValue":0.7452037583776903},{"date":"2025-04-01T16:00:00.000Z","stockId":7040212226280,"netValue":0.7642627529866766},{"date":"2025-03-31T16:00:00.000Z","stockId":7040212226280,"netValue":0.7659172317965077},{"date":"2025-03-30T16:00:00.000Z","stockId":7040212226280,"netValue":0.7708725527726757},{"date":"2025-03-27T16:00:00.000Z","stockId":7040212226280,"netValue":0.7560713928051387},{"date":"2025-03-26T16:00:00.000Z","stockId":7040212226280,"netValue":0.7670300703108177},{"date":"2025-03-25T16:00:00.000Z","stockId":7040212226280,"netValue":0.761269490090651},{"date":"2025-03-24T16:00:00.000Z","stockId":7040212226280,"netValue":0.7546562413380816},{"date":"2025-03-23T16:00:00.000Z","stockId":7040212226280,"netValue":0.7747905084880644},{"date":"2025-03-20T16:00:00.000Z","stockId":7040212226280,"netValue":0.7686709415399888},{"date":"2025-03-19T16:00:00.000Z","stockId":7040212226280,"netValue":0.7958767970402257},{"date":"2025-03-18T16:00:00.000Z","stockId":7040212226280,"netValue":0.8073359289662093},{"date":"2025-03-17T16:00:00.000Z","stockId":7040212226280,"netValue":0.8187628121339172},{"date":"2025-03-16T16:00:00.000Z","stockId":7040212226280,"netValue":0.8130628517432346},{"date":"2025-03-13T16:00:00.000Z","stockId":7040212226280,"netValue":0.8120670477458994},{"date":"2025-03-12T16:00:00.000Z","stockId":7040212226280,"netValue":0.803742696861543},{"date":"2025-03-11T16:00:00.000Z","stockId":7040212226280,"netValue":0.8228670940873256},{"date":"2025-03-10T16:00:00.000Z","stockId":7040212226280,"netValue":0.8155680397204892},{"date":"2025-03-09T16:00:00.000Z","stockId":7040212226280,"netValue":0.8215356126881163},{"date":"2025-03-06T16:00:00.000Z","stockId":7040212226280,"netValue":0.8269328948524989},{"date":"2025-03-05T16:00:00.000Z","stockId":7040212226280,"netValue":0.8402960874968901},{"date":"2025-03-04T16:00:00.000Z","stockId":7040212226280,"netValue":0.8139733123606206},{"date":"2025-03-03T16:00:00.000Z","stockId":7040212226280,"netValue":0.79987715740436},{"date":"2025-03-02T16:00:00.000Z","stockId":7040212226280,"netValue":0.7780059641763543},{"date":"2025-02-27T16:00:00.000Z","stockId":7040212226280,"netValue":0.7869967712552416},{"date":"2025-02-26T16:00:00.000Z","stockId":7040212226280,"netValue":0.8306093714780551},{"date":"2025-02-25T16:00:00.000Z","stockId":7040212226280,"netValue":0.8386513242844091},{"date":"2025-02-24T16:00:00.000Z","stockId":7040212226280,"netValue":0.8340503703847942},{"date":"2025-02-23T16:00:00.000Z","stockId":7040212226280,"netValue":0.8328659683645228},{"date":"2025-02-20T16:00:00.000Z","stockId":7040212226280,"netValue":0.8377146342625815},{"date":"2025-02-19T16:00:00.000Z","stockId":7040212226280,"netValue":0.7936108632376696},{"date":"2025-02-18T16:00:00.000Z","stockId":7040212226280,"netValue":0.7929160534417119},{"date":"2025-02-17T16:00:00.000Z","stockId":7040212226280,"netValue":0.7612298894439657},{"date":"2025-02-16T16:00:00.000Z","stockId":7040212226280,"netValue":0.7774717839456526},{"date":"2025-02-13T16:00:00.000Z","stockId":7040212226280,"netValue":0.7763934834443166},{"date":"2025-02-12T16:00:00.000Z","stockId":7040212226280,"netValue":0.7816735098226801},{"date":"2025-02-11T16:00:00.000Z","stockId":7040212226280,"netValue":0.8174800408948146},{"date":"2025-02-10T16:00:00.000Z","stockId":7040212226280,"netValue":0.8002877545005911},{"date":"2025-02-09T16:00:00.000Z","stockId":7040212226280,"netValue":0.8045620928688413},{"date":"2025-02-06T16:00:00.000Z","stockId":7040212226280,"netValue":0.7971552655927254},{"date":"2025-02-05T16:00:00.000Z","stockId":7040212226280,"netValue":0.7992917392091292},{"date":"2025-02-04T16:00:00.000Z","stockId":7040212226280,"netValue":0.7516984646877585},{"date":"2025-01-26T16:00:00.000Z","stockId":7040212226280,"netValue":0.7554127723722188},{"date":"2025-01-23T16:00:00.000Z","stockId":7040212226280,"netValue":0.7723869400156885},{"date":"2025-01-22T16:00:00.000Z","stockId":7040212226280,"netValue":0.7527174434369762},{"date":"2025-01-21T16:00:00.000Z","stockId":7040212226280,"netValue":0.7582561581246413},{"date":"2025-01-20T16:00:00.000Z","stockId":7040212226280,"netValue":0.7635338200843708},{"date":"2025-01-19T16:00:00.000Z","stockId":7040212226280,"netValue":0.7497569860016207},{"date":"2025-01-16T16:00:00.000Z","stockId":7040212226280,"netValue":0.7532544305988023},{"date":"2025-01-15T16:00:00.000Z","stockId":7040212226280,"netValue":0.7439136400293179},{"date":"2025-01-14T16:00:00.000Z","stockId":7040212226280,"netValue":0.741852185900949},{"date":"2025-01-13T16:00:00.000Z","stockId":7040212226280,"netValue":0.7502756021948387},{"date":"2025-01-12T16:00:00.000Z","stockId":7040212226280,"netValue":0.7193344507339398},{"date":"2025-01-09T16:00:00.000Z","stockId":7040212226280,"netValue":0.704127315113161},{"date":"2025-01-08T16:00:00.000Z","stockId":7040212226280,"netValue":0.7068513122859528},{"date":"2025-01-07T16:00:00.000Z","stockId":7040212226280,"netValue":0.7046529978765915},{"date":"2025-01-06T16:00:00.000Z","stockId":7040212226280,"netValue":0.709004259085508},{"date":"2025-01-05T16:00:00.000Z","stockId":7040212226280,"netValue":0.6816892896866561},{"date":"2025-01-02T16:00:00.000Z","stockId":7040212226280,"netValue":0.6863950459994814},{"date":"2025-01-01T16:00:00.000Z","stockId":7040212226280,"netValue":0.7055449493880711},{"date":"2024-12-30T16:00:00.000Z","stockId":7040212226280,"netValue":0.7280282986134444},{"date":"2024-12-29T16:00:00.000Z","stockId":7040212226280,"netValue":0.7572213851694027},{"date":"2024-12-26T16:00:00.000Z","stockId":7040212226280,"netValue":0.7647490579363392},{"date":"2024-12-25T16:00:00.000Z","stockId":7040212226280,"netValue":0.7758064596589834},{"date":"2024-12-24T16:00:00.000Z","stockId":7040212226280,"netValue":0.7634988728485261},{"date":"2024-12-23T16:00:00.000Z","stockId":7040212226280,"netValue":0.7779715852971534},{"date":"2024-12-22T16:00:00.000Z","stockId":7040212226280,"netValue":0.7667068262483077},{"date":"2024-12-19T16:00:00.000Z","stockId":7040212226280,"netValue":0.7973109932801804},{"date":"2024-12-18T16:00:00.000Z","stockId":7040212226280,"netValue":0.764799977555953},{"date":"2024-12-17T16:00:00.000Z","stockId":7040212226280,"netValue":0.762059980002198},{"date":"2024-12-16T16:00:00.000Z","stockId":7040212226280,"netValue":0.7415087023000858},{"date":"2024-12-15T16:00:00.000Z","stockId":7040212226280,"netValue":0.7568653998518026},{"date":"2024-12-12T16:00:00.000Z","stockId":7040212226280,"netValue":0.774245392593432},{"date":"2024-12-11T16:00:00.000Z","stockId":7040212226280,"netValue":0.7936756481074041},{"date":"2024-12-10T16:00:00.000Z","stockId":7040212226280,"netValue":0.7954926219992328},{"date":"2024-12-09T16:00:00.000Z","stockId":7040212226280,"netValue":0.7959916014501771},{"date":"2024-12-08T16:00:00.000Z","stockId":7040212226280,"netValue":0.7900376245290317},{"date":"2024-12-05T16:00:00.000Z","stockId":7040212226280,"netValue":0.8071457738292243},{"date":"2024-12-04T16:00:00.000Z","stockId":7040212226280,"netValue":0.8010403829343423},{"date":"2024-12-03T16:00:00.000Z","stockId":7040212226280,"netValue":0.8002231318972203},{"date":"2024-12-02T16:00:00.000Z","stockId":7040212226280,"netValue":0.8178718797681608},{"date":"2024-12-01T16:00:00.000Z","stockId":7040212226280,"netValue":0.8370122579089123},{"date":"2024-11-28T16:00:00.000Z","stockId":7040212226280,"netValue":0.8193084858728766},{"date":"2024-11-27T16:00:00.000Z","stockId":7040212226280,"netValue":0.7997177899099491},{"date":"2024-11-26T16:00:00.000Z","stockId":7040212226280,"netValue":0.7998632660060586},{"date":"2024-11-25T16:00:00.000Z","stockId":7040212226280,"netValue":0.7777887280798561},{"date":"2024-11-24T16:00:00.000Z","stockId":7040212226280,"netValue":0.7892555567375745},{"date":"2024-11-21T16:00:00.000Z","stockId":7040212226280,"netValue":0.7944836727360994},{"date":"2024-11-20T16:00:00.000Z","stockId":7040212226280,"netValue":0.8266955403996352},{"date":"2024-11-19T16:00:00.000Z","stockId":7040212226280,"netValue":0.8176901656876167},{"date":"2024-11-18T16:00:00.000Z","stockId":7040212226280,"netValue":0.8121047298119648},{"date":"2024-11-17T16:00:00.000Z","stockId":7040212226280,"netValue":0.7870379871872739},{"date":"2024-11-14T16:00:00.000Z","stockId":7040212226280,"netValue":0.8041618976762352},{"date":"2024-11-13T16:00:00.000Z","stockId":7040212226280,"netValue":0.8605962748782066},{"date":"2024-11-12T16:00:00.000Z","stockId":7040212226280,"netValue":0.8911695599607283},{"date":"2024-11-11T16:00:00.000Z","stockId":7040212226280,"netValue":0.9009476344002101},{"date":"2024-11-10T16:00:00.000Z","stockId":7040212226280,"netValue":0.9346839842505646},{"date":"2024-11-07T16:00:00.000Z","stockId":7040212226280,"netValue":0.8722984011749754},{"date":"2024-11-06T16:00:00.000Z","stockId":7040212226280,"netValue":0.8289992663808012},{"date":"2024-11-05T16:00:00.000Z","stockId":7040212226280,"netValue":0.8240487903312393},{"date":"2024-11-04T16:00:00.000Z","stockId":7040212226280,"netValue":0.8135410869923742},{"date":"2024-11-03T16:00:00.000Z","stockId":7040212226280,"netValue":0.7881130950634636},{"date":"2024-10-31T16:00:00.000Z","stockId":7040212226280,"netValue":0.7639288423081135},{"date":"2024-10-30T16:00:00.000Z","stockId":7040212226280,"netValue":0.7901080693782312},{"date":"2024-10-29T16:00:00.000Z","stockId":7040212226280,"netValue":0.7637063592012728},{"date":"2024-10-28T16:00:00.000Z","stockId":7040212226280,"netValue":0.7689312689853502},{"date":"2024-10-27T16:00:00.000Z","stockId":7040212226280,"netValue":0.7776073418974921},{"date":"2024-10-24T16:00:00.000Z","stockId":7040212226280,"netValue":0.790222600227291},{"date":"2024-10-23T16:00:00.000Z","stockId":7040212226280,"netValue":0.7846610969020633},{"date":"2024-10-22T16:00:00.000Z","stockId":7040212226280,"netValue":0.7828250728225598},{"date":"2024-10-21T16:00:00.000Z","stockId":7040212226280,"netValue":0.7933681200813114},{"date":"2024-10-20T16:00:00.000Z","stockId":7040212226280,"netValue":0.7943211267680881},{"date":"2024-10-17T16:00:00.000Z","stockId":7040212226280,"netValue":0.7904026043887099},{"date":"2024-10-16T16:00:00.000Z","stockId":7040212226280,"netValue":0.7145698716752423},{"date":"2024-10-15T16:00:00.000Z","stockId":7040212226280,"netValue":0.7107131704285455},{"date":"2024-10-14T16:00:00.000Z","stockId":7040212226280,"netValue":0.7323575589046655},{"date":"2024-10-13T16:00:00.000Z","stockId":7040212226280,"netValue":0.7505605803323393},{"date":"2024-10-10T16:00:00.000Z","stockId":7040212226280,"netValue":0.7360683458627552},{"date":"2024-10-09T16:00:00.000Z","stockId":7040212226280,"netValue":0.7658929484081949},{"date":"2024-10-08T16:00:00.000Z","stockId":7040212226280,"netValue":0.8090221714224785},{"date":"2024-10-07T16:00:00.000Z","stockId":7040212226280,"netValue":0.8340931204631687},{"date":"2024-09-29T16:00:00.000Z","stockId":7040212226280,"netValue":0.7401005015998465},{"date":"2024-09-26T16:00:00.000Z","stockId":7040212226280,"netValue":0.6603077611303271},{"date":"2024-09-25T16:00:00.000Z","stockId":7040212226280,"netValue":0.620009594648994},{"date":"2024-09-24T16:00:00.000Z","stockId":7040212226280,"netValue":0.5967832657215048},{"date":"2024-09-23T16:00:00.000Z","stockId":7040212226280,"netValue":0.596748951238364},{"date":"2024-09-22T16:00:00.000Z","stockId":7040212226280,"netValue":0.5660005904852424},{"date":"2024-09-19T16:00:00.000Z","stockId":7040212226280,"netValue":0.5766075715535383},{"date":"2024-09-18T16:00:00.000Z","stockId":7040212226280,"netValue":0.5823766486977812},{"date":"2024-09-17T16:00:00.000Z","stockId":7040212226280,"netValue":0.5852780526385438},{"date":"2024-09-12T16:00:00.000Z","stockId":7040212226280,"netValue":0.5895925444708379},{"date":"2024-09-11T16:00:00.000Z","stockId":7040212226280,"netValue":0.5861832551453933},{"date":"2024-09-10T16:00:00.000Z","stockId":7040212226280,"netValue":0.5908027881764867},{"date":"2024-09-09T16:00:00.000Z","stockId":7040212226280,"netValue":0.5899787411164386},{"date":"2024-09-08T16:00:00.000Z","stockId":7040212226280,"netValue":0.5842847692811444},{"date":"2024-09-05T16:00:00.000Z","stockId":7040212226280,"netValue":0.5846656994924924},{"date":"2024-09-04T16:00:00.000Z","stockId":7040212226280,"netValue":0.6008968148087865},{"date":"2024-09-03T16:00:00.000Z","stockId":7040212226280,"netValue":0.6017629468973136},{"date":"2024-09-02T16:00:00.000Z","stockId":7040212226280,"netValue":0.6096301884471996},{"date":"2024-09-01T16:00:00.000Z","stockId":7040212226280,"netValue":0.6060576887913608},{"date":"2024-08-29T16:00:00.000Z","stockId":7040212226280,"netValue":0.6342195954047161},{"date":"2024-08-28T16:00:00.000Z","stockId":7040212226280,"netValue":0.6143310730206327},{"date":"2024-08-27T16:00:00.000Z","stockId":7040212226280,"netValue":0.6109438821694319},{"date":"2024-08-26T16:00:00.000Z","stockId":7040212226280,"netValue":0.6085133534643435},{"date":"2024-08-25T16:00:00.000Z","stockId":7040212226280,"netValue":0.6144623174038837},{"date":"2024-08-22T16:00:00.000Z","stockId":7040212226280,"netValue":0.615680295675177},{"date":"2024-08-21T16:00:00.000Z","stockId":7040212226280,"netValue":0.618367302241963},{"date":"2024-08-20T16:00:00.000Z","stockId":7040212226280,"netValue":0.6239830763706082},{"date":"2024-08-19T16:00:00.000Z","stockId":7040212226280,"netValue":0.6249028388815949},{"date":"2024-08-18T16:00:00.000Z","stockId":7040212226280,"netValue":0.6322438530784604},{"date":"2024-08-15T16:00:00.000Z","stockId":7040212226280,"netValue":0.6354419393860692},{"date":"2024-08-14T16:00:00.000Z","stockId":7040212226280,"netValue":0.6314927974413981},{"date":"2024-08-13T16:00:00.000Z","stockId":7040212226280,"netValue":0.633889875120444},{"date":"2024-08-12T16:00:00.000Z","stockId":7040212226280,"netValue":0.6456827103629993},{"date":"2024-08-11T16:00:00.000Z","stockId":7040212226280,"netValue":0.6406331334424898},{"date":"2024-08-08T16:00:00.000Z","stockId":7040212226280,"netValue":0.642273458304649},{"date":"2024-08-07T16:00:00.000Z","stockId":7040212226280,"netValue":0.6428487189733922},{"date":"2024-08-06T16:00:00.000Z","stockId":7040212226280,"netValue":0.6373353372746485},{"date":"2024-08-05T16:00:00.000Z","stockId":7040212226280,"netValue":0.6422524952046319},{"date":"2024-08-04T16:00:00.000Z","stockId":7040212226280,"netValue":0.6330350177961717},{"date":"2024-08-01T16:00:00.000Z","stockId":7040212226280,"netValue":0.663836739629427},{"date":"2024-07-31T16:00:00.000Z","stockId":7040212226280,"netValue":0.6888084128088119},{"date":"2024-07-30T16:00:00.000Z","stockId":7040212226280,"netValue":0.6794940035342872},{"date":"2024-07-29T16:00:00.000Z","stockId":7040212226280,"netValue":0.6567935117346966},{"date":"2024-07-28T16:00:00.000Z","stockId":7040212226280,"netValue":0.6536991088063039},{"date":"2024-07-25T16:00:00.000Z","stockId":7040212226280,"netValue":0.6596736368845084}]}