window.pageData = {"startDate":"2024-07-25T18:18:33.823Z","endDate":"2026-07-25T18:18:33.823Z","manager":{"_id":7262524234570,"name":"张荫先","gender":"m","educationCode":"001002","resume":"张荫先：男，华南理工大学车辆工程专业硕士，曾担任广州汽车集团股份有限公司汽车工程研究院动力总成项目主管工程师、深圳国家高技术产业创新中心副部长、西南证券股份有限公司研究发展中心高级分析师。2018年6月加入平安基金管理有限公司，现任平安先进制造主题股票型发起式证券投资基金基金经理。","tickerId":262524234570,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20916682","exchange":"fm","cnInfoCode":"db20916682","followedNum":1,"currency":"CNY","workingDate":"2023-10-23T16:00:00.000Z","fundCompanyId":4000050640000,"fundManagerSecondLevel":"company","pinyin":"zyx","fundCompany":{"_id":4000050640000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7262524234570,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":0.12775472142420918,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.19032761310452417,"fm_p_r_m1":-0.11235854310503202,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.63915857605178,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.9609929078014184,"fm_p_r_m3":-0.10972570831720152,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.8121911037891268,"fm_p_r_m6":-0.2564711646096083,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.9652173913043478,"fm_p_r_y1":-0.10785824518582221,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.9186046511627907,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.20623916811091855,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.036395147313691506,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.04679376083188908,"fm_p_r_fys":-0.1869310299620719},"fmi":{"stockId":7262524234570,"type":"fmi","fm_my":2.8,"fm_a_as":734522234.9841001,"fm_a_mfn":2,"fm_as":899963327.6891,"fm_b_as":0,"fm_e_as":734522234.9841001,"fm_h_as":165441092.70499998,"fm_i_as":0,"fm_mfn":2,"fm_nb_as":899963327.6891,"fm_q_as":0,"fm_r_f_cagr":0.1751,"fm_r_fd":3000000019457,"fm_r_ftp":0.5558,"fm_d":{"3000000019457":"平安先进制造主题股票型发起式证券投资基金基金经理","3000000021576":"平安研究智选混合型证券投资基金基金经理"},"fm_wy":10}},"topTenManagedFundList":[{"_id":3000000019457,"__csrcFundId":13128,"stockCode":"019457","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19457,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:47.105Z","status":"normal","exchange":"jj","shortName":"平安先进制造主题股票发起(019457)","fundCollectionId":4000050640000,"name":"平安先进制造主题股票型发起式证券投资基金","setUpAssetScale":10592466.42,"setUpDate":"2023-10-23T16:00:00.000Z","setUpShares":10592466.42,"inceptionDate":"2023-10-26T16:00:00.000Z","pinyin":"paxjzzztgpxfqszqtzjj","followedNum":7,"masterFundShortName":"平安先进制造主题股票发起","hotMetrics":{"stockId":3000000019457,"type":"f_as","f_tas":452322327.02250004,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019458,"name":"平安先进制造主题股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019458","tickerId":19458,"shortName":"平安先进制造主题股票发起C","currency":"CNY","__csrcFundId":13128,"lastUpdated":"2025-01-04T00:32:26.746Z","fundCollectionId":4000050640000,"setUpAssetScale":506231.35,"setUpDate":"2023-10-23T16:00:00.000Z","setUpShares":506231.35,"inceptionDate":"2023-10-26T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"paxjzzztgpxfqszqtzjj","followedNum":3,"memoNum":1,"hotMetrics":{"stockId":3000000019458,"type":"f_as","f_tas":282199907.9616,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021577,"name":"平安研究智选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021577","tickerId":21577,"shortName":"平安研究智选混合C","currency":"CNY","__csrcFundId":14096,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:31.852Z","inceptionDate":"2024-08-22T16:00:00.000Z","pinyin":"payjzxhhxzqtzjj","fundCollectionId":4000050640000,"followedNum":0,"hotMetrics":{"stockId":3000000021577,"type":"f_as","f_tas":102544409.54959999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021576,"__csrcFundId":14096,"stockCode":"021576","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":21576,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"平安研究智选混合(021576)","lastUpdated":"2026-07-24T21:23:28.316Z","name":"平安研究智选混合型证券投资基金","pinyin":"payjzxhhxzqtzjj","fundCollectionId":4000050640000,"setUpAssetScale":123711804.49,"setUpDate":"2024-08-19T16:00:00.000Z","setUpShares":123711804.49,"inceptionDate":"2024-08-22T16:00:00.000Z","followedNum":2,"masterFundShortName":"平安研究智选混合","hotMetrics":{"stockId":3000000021576,"type":"f_as","f_tas":62896683.1554,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"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":7262524234570,"netValue":1.3904493593202654},{"stockId":7262524234570,"date":"2026-07-22T16:00:00.000Z","netValue":1.4238973910822268},{"stockId":7262524234570,"date":"2026-07-21T16:00:00.000Z","netValue":1.4107833077305356},{"stockId":7262524234570,"date":"2026-07-20T16:00:00.000Z","netValue":1.4304231070220408},{"stockId":7262524234570,"date":"2026-07-19T16:00:00.000Z","netValue":1.3950476932314013},{"date":"2026-07-16T16:00:00.000Z","stockId":7262524234570,"netValue":1.4272730000169225},{"date":"2026-07-15T16:00:00.000Z","stockId":7262524234570,"netValue":1.5058010573329352},{"stockId":7262524234570,"date":"2026-07-14T16:00:00.000Z","netValue":1.5107712078207125},{"stockId":7262524234570,"date":"2026-07-13T16:00:00.000Z","netValue":1.5023063569053066},{"date":"2026-07-12T16:00:00.000Z","stockId":7262524234570,"netValue":1.4942293488400513},{"stockId":7262524234570,"date":"2026-07-09T16:00:00.000Z","netValue":1.5658913289375813},{"date":"2026-07-08T16:00:00.000Z","stockId":7262524234570,"netValue":1.5697212694955427},{"date":"2026-07-07T16:00:00.000Z","stockId":7262524234570,"netValue":1.5749080720018886},{"date":"2026-07-06T16:00:00.000Z","stockId":7262524234570,"netValue":1.6253401595448072},{"date":"2026-07-05T16:00:00.000Z","stockId":7262524234570,"netValue":1.671114350301974},{"stockId":7262524234570,"date":"2026-07-02T16:00:00.000Z","netValue":1.6903007177905718},{"date":"2026-07-01T16:00:00.000Z","stockId":7262524234570,"netValue":1.6056869820380255},{"stockId":7262524234570,"date":"2026-06-30T16:00:00.000Z","netValue":1.5797357239895575},{"stockId":7262524234570,"date":"2026-06-29T16:00:00.000Z","netValue":1.5683186522903707},{"stockId":7262524234570,"date":"2026-06-28T16:00:00.000Z","netValue":1.5162946121377594},{"stockId":7262524234570,"date":"2026-06-25T16:00:00.000Z","netValue":1.5179337365843173},{"stockId":7262524234570,"date":"2026-06-24T16:00:00.000Z","netValue":1.5664538294371182},{"date":"2026-06-23T16:00:00.000Z","stockId":7262524234570,"netValue":1.5987631093055232},{"stockId":7262524234570,"date":"2026-06-22T16:00:00.000Z","netValue":1.6088468408287206},{"date":"2026-06-21T16:00:00.000Z","stockId":7262524234570,"netValue":1.6313558086110638},{"stockId":7262524234570,"date":"2026-06-17T16:00:00.000Z","netValue":1.6659833179525632},{"date":"2026-06-16T16:00:00.000Z","stockId":7262524234570,"netValue":1.6632185817195455},{"date":"2026-06-15T16:00:00.000Z","stockId":7262524234570,"netValue":1.6535124903348442},{"stockId":7262524234570,"date":"2026-06-14T16:00:00.000Z","netValue":1.6424379181641746},{"date":"2026-06-11T16:00:00.000Z","stockId":7262524234570,"netValue":1.6119972452221418},{"date":"2026-06-10T16:00:00.000Z","stockId":7262524234570,"netValue":1.6050834402692034},{"date":"2026-06-09T16:00:00.000Z","stockId":7262524234570,"netValue":1.6362196448872206},{"date":"2026-06-08T16:00:00.000Z","stockId":7262524234570,"netValue":1.691948618619958},{"date":"2026-06-07T16:00:00.000Z","stockId":7262524234570,"netValue":1.6792210713162912},{"stockId":7262524234570,"date":"2026-06-04T16:00:00.000Z","netValue":1.6919735773204685},{"stockId":7262524234570,"date":"2026-06-03T16:00:00.000Z","netValue":1.676217787611832},{"date":"2026-06-02T16:00:00.000Z","stockId":7262524234570,"netValue":1.6710422890029404},{"stockId":7262524234570,"date":"2026-06-01T16:00:00.000Z","netValue":1.6737993460012968},{"stockId":7262524234570,"date":"2026-05-31T16:00:00.000Z","netValue":1.6671289986093711},{"date":"2026-05-28T16:00:00.000Z","stockId":7262524234570,"netValue":1.685682020410673},{"date":"2026-05-27T16:00:00.000Z","stockId":7262524234570,"netValue":1.7541175489809233},{"stockId":7262524234570,"date":"2026-05-26T16:00:00.000Z","netValue":1.7778767953585242},{"stockId":7262524234570,"date":"2026-05-25T16:00:00.000Z","netValue":1.8532984221370112},{"stockId":7262524234570,"date":"2026-05-24T16:00:00.000Z","netValue":1.83842487333171},{"date":"2026-05-21T16:00:00.000Z","stockId":7262524234570,"netValue":1.8409674954026536},{"date":"2026-05-20T16:00:00.000Z","stockId":7262524234570,"netValue":1.8065240882550446},{"stockId":7262524234570,"date":"2026-05-19T16:00:00.000Z","netValue":1.79388620922572},{"stockId":7262524234570,"date":"2026-05-18T16:00:00.000Z","netValue":1.7887258980992158},{"stockId":7262524234570,"date":"2026-05-17T16:00:00.000Z","netValue":1.7625683453999081},{"date":"2026-05-14T16:00:00.000Z","stockId":7262524234570,"netValue":1.7509236256093923},{"date":"2026-05-13T16:00:00.000Z","stockId":7262524234570,"netValue":1.6976458692068077},{"stockId":7262524234570,"date":"2026-05-12T16:00:00.000Z","netValue":1.7303102865958297},{"date":"2026-05-11T16:00:00.000Z","stockId":7262524234570,"netValue":1.7362604900296643},{"stockId":7262524234570,"date":"2026-05-10T16:00:00.000Z","netValue":1.749264619177905},{"stockId":7262524234570,"date":"2026-05-07T16:00:00.000Z","netValue":1.7145043929640107},{"date":"2026-05-06T16:00:00.000Z","stockId":7262524234570,"netValue":1.6606750164497965},{"stockId":7262524234570,"date":"2026-05-05T16:00:00.000Z","netValue":1.6106846715608416},{"date":"2026-04-29T16:00:00.000Z","stockId":7262524234570,"netValue":1.589391328112166},{"date":"2026-04-28T16:00:00.000Z","stockId":7262524234570,"netValue":1.5719439850058377},{"stockId":7262524234570,"date":"2026-04-27T16:00:00.000Z","netValue":1.5494951254092895},{"stockId":7262524234570,"date":"2026-04-26T16:00:00.000Z","netValue":1.578174485360242},{"date":"2026-04-23T16:00:00.000Z","stockId":7262524234570,"netValue":1.5618213086800865},{"date":"2026-04-22T16:00:00.000Z","stockId":7262524234570,"netValue":1.565811318215674},{"date":"2026-04-21T16:00:00.000Z","stockId":7262524234570,"netValue":1.5902495741364633},{"stockId":7262524234570,"date":"2026-04-20T16:00:00.000Z","netValue":1.5801051592556536},{"date":"2026-04-19T16:00:00.000Z","stockId":7262524234570,"netValue":1.586173156334393},{"stockId":7262524234570,"date":"2026-04-16T16:00:00.000Z","netValue":1.5916988714233336},{"stockId":7262524234570,"date":"2026-04-15T16:00:00.000Z","netValue":1.5892405123134665},{"date":"2026-04-14T16:00:00.000Z","stockId":7262524234570,"netValue":1.5679125188942782},{"stockId":7262524234570,"date":"2026-04-13T16:00:00.000Z","netValue":1.577649373963257},{"stockId":7262524234570,"date":"2026-04-12T16:00:00.000Z","netValue":1.5618206668664865},{"date":"2026-04-09T16:00:00.000Z","stockId":7262524234570,"netValue":1.566101775073871},{"stockId":7262524234570,"date":"2026-04-08T16:00:00.000Z","netValue":1.5371247457025712},{"date":"2026-04-07T16:00:00.000Z","stockId":7262524234570,"netValue":1.5508904591827686},{"date":"2026-04-06T16:00:00.000Z","stockId":7262524234570,"netValue":1.477172157184809},{"stockId":7262524234570,"date":"2026-04-02T16:00:00.000Z","netValue":1.4813536377850371},{"stockId":7262524234570,"date":"2026-04-01T16:00:00.000Z","netValue":1.4909720820324166},{"date":"2026-03-31T16:00:00.000Z","stockId":7262524234570,"netValue":1.5289950607362894},{"stockId":7262524234570,"date":"2026-03-30T16:00:00.000Z","netValue":1.4758266932433273},{"stockId":7262524234570,"date":"2026-03-29T16:00:00.000Z","netValue":1.500922930933175},{"stockId":7262524234570,"date":"2026-03-26T16:00:00.000Z","netValue":1.5119189032133646},{"date":"2026-03-25T16:00:00.000Z","stockId":7262524234570,"netValue":1.5098679435395028},{"stockId":7262524234570,"date":"2026-03-24T16:00:00.000Z","netValue":1.5307906703889596},{"stockId":7262524234570,"date":"2026-03-23T16:00:00.000Z","netValue":1.5051747666782873},{"stockId":7262524234570,"date":"2026-03-22T16:00:00.000Z","netValue":1.4743806159680284},{"stockId":7262524234570,"date":"2026-03-19T16:00:00.000Z","netValue":1.544444544749016},{"stockId":7262524234570,"date":"2026-03-18T16:00:00.000Z","netValue":1.5639484878513463},{"stockId":7262524234570,"date":"2026-03-17T16:00:00.000Z","netValue":1.609764805030153},{"stockId":7262524234570,"date":"2026-03-16T16:00:00.000Z","netValue":1.5977936747387527},{"stockId":7262524234570,"date":"2026-03-15T16:00:00.000Z","netValue":1.6285850509380295},{"date":"2026-03-12T16:00:00.000Z","stockId":7262524234570,"netValue":1.6401205846014795},{"stockId":7262524234570,"date":"2026-03-11T16:00:00.000Z","netValue":1.6676481153379803},{"stockId":7262524234570,"date":"2026-03-10T16:00:00.000Z","netValue":1.6898953279125322},{"date":"2026-03-09T16:00:00.000Z","stockId":7262524234570,"netValue":1.6963503335072505},{"date":"2026-03-08T16:00:00.000Z","stockId":7262524234570,"netValue":1.6480393932663333},{"stockId":7262524234570,"date":"2026-03-05T16:00:00.000Z","netValue":1.6752210462494679},{"stockId":7262524234570,"date":"2026-03-04T16:00:00.000Z","netValue":1.6625368675315706},{"stockId":7262524234570,"date":"2026-03-03T16:00:00.000Z","netValue":1.640856412558438},{"date":"2026-03-02T16:00:00.000Z","stockId":7262524234570,"netValue":1.6618899166820507},{"date":"2026-03-01T16:00:00.000Z","stockId":7262524234570,"netValue":1.7576981847893967},{"date":"2026-02-26T16:00:00.000Z","stockId":7262524234570,"netValue":1.8033326278353279},{"date":"2026-02-25T16:00:00.000Z","stockId":7262524234570,"netValue":1.8092297069004548},{"date":"2026-02-24T16:00:00.000Z","stockId":7262524234570,"netValue":1.8112761004262925},{"date":"2026-02-23T16:00:00.000Z","stockId":7262524234570,"netValue":1.8043019716015103},{"date":"2026-02-12T16:00:00.000Z","stockId":7262524234570,"netValue":1.8182903327979185},{"stockId":7262524234570,"date":"2026-02-11T16:00:00.000Z","netValue":1.8106446827053917},{"date":"2026-02-10T16:00:00.000Z","stockId":7262524234570,"netValue":1.7869400869983934},{"date":"2026-02-09T16:00:00.000Z","stockId":7262524234570,"netValue":1.8018699732486136},{"date":"2026-02-08T16:00:00.000Z","stockId":7262524234570,"netValue":1.797993785068916},{"date":"2026-02-05T16:00:00.000Z","stockId":7262524234570,"netValue":1.7634687181265443},{"date":"2026-02-04T16:00:00.000Z","stockId":7262524234570,"netValue":1.7491520723128304},{"date":"2026-02-03T16:00:00.000Z","stockId":7262524234570,"netValue":1.7608068087416848},{"date":"2026-02-02T16:00:00.000Z","stockId":7262524234570,"netValue":1.7635429682729673},{"stockId":7262524234570,"date":"2026-02-01T16:00:00.000Z","netValue":1.7136865636503318},{"stockId":7262524234570,"date":"2026-01-29T16:00:00.000Z","netValue":1.765885791291319},{"stockId":7262524234570,"date":"2026-01-28T16:00:00.000Z","netValue":1.7630393267704876},{"date":"2026-01-27T16:00:00.000Z","stockId":7262524234570,"netValue":1.804980481596552},{"stockId":7262524234570,"date":"2026-01-26T16:00:00.000Z","netValue":1.8295194835093374},{"stockId":7262524234570,"date":"2026-01-25T16:00:00.000Z","netValue":1.8077341951130061},{"date":"2026-01-22T16:00:00.000Z","stockId":7262524234570,"netValue":1.8700678348139737},{"stockId":7262524234570,"date":"2026-01-21T16:00:00.000Z","netValue":1.8383979975095124},{"date":"2026-01-20T16:00:00.000Z","stockId":7262524234570,"netValue":1.8195414935935807},{"date":"2026-01-19T16:00:00.000Z","stockId":7262524234570,"netValue":1.7837169161756392},{"stockId":7262524234570,"date":"2026-01-18T16:00:00.000Z","netValue":1.7952828966549639},{"date":"2026-01-15T16:00:00.000Z","stockId":7262524234570,"netValue":1.790941950780777},{"stockId":7262524234570,"date":"2026-01-14T16:00:00.000Z","netValue":1.734616469392591},{"date":"2026-01-13T16:00:00.000Z","stockId":7262524234570,"netValue":1.7451596996930867},{"date":"2026-01-12T16:00:00.000Z","stockId":7262524234570,"netValue":1.7510186509082226},{"date":"2026-01-11T16:00:00.000Z","stockId":7262524234570,"netValue":1.7802292139381772},{"stockId":7262524234570,"date":"2026-01-08T16:00:00.000Z","netValue":1.7536342966751965},{"date":"2026-01-07T16:00:00.000Z","stockId":7262524234570,"netValue":1.7282025783740995},{"date":"2026-01-06T16:00:00.000Z","stockId":7262524234570,"netValue":1.736418584319365},{"date":"2026-01-05T16:00:00.000Z","stockId":7262524234570,"netValue":1.7313557908075472},{"date":"2026-01-04T16:00:00.000Z","stockId":7262524234570,"netValue":1.7293254826784756},{"date":"2025-12-30T16:00:00.000Z","stockId":7262524234570,"netValue":1.710124737948619},{"date":"2025-12-29T16:00:00.000Z","stockId":7262524234570,"netValue":1.712866368686746},{"date":"2025-12-28T16:00:00.000Z","stockId":7262524234570,"netValue":1.6651806647951128},{"date":"2025-12-25T16:00:00.000Z","stockId":7262524234570,"netValue":1.663335067397922},{"date":"2025-12-24T16:00:00.000Z","stockId":7262524234570,"netValue":1.6661978445547057},{"date":"2025-12-23T16:00:00.000Z","stockId":7262524234570,"netValue":1.631352425800797},{"date":"2025-12-22T16:00:00.000Z","stockId":7262524234570,"netValue":1.612916979031182},{"date":"2025-12-21T16:00:00.000Z","stockId":7262524234570,"netValue":1.6269927474950188},{"date":"2025-12-18T16:00:00.000Z","stockId":7262524234570,"netValue":1.6113349226210876},{"date":"2025-12-17T16:00:00.000Z","stockId":7262524234570,"netValue":1.5972302884070189},{"date":"2025-12-16T16:00:00.000Z","stockId":7262524234570,"netValue":1.6058854697641283},{"date":"2025-12-15T16:00:00.000Z","stockId":7262524234570,"netValue":1.5924825308626085},{"date":"2025-12-14T16:00:00.000Z","stockId":7262524234570,"netValue":1.617201544417828},{"date":"2025-12-11T16:00:00.000Z","stockId":7262524234570,"netValue":1.639833371009266},{"date":"2025-12-10T16:00:00.000Z","stockId":7262524234570,"netValue":1.628888566782285},{"date":"2025-12-09T16:00:00.000Z","stockId":7262524234570,"netValue":1.6554745732655332},{"date":"2025-12-08T16:00:00.000Z","stockId":7262524234570,"netValue":1.644200327961169},{"date":"2025-12-07T16:00:00.000Z","stockId":7262524234570,"netValue":1.6619307263985494},{"date":"2025-12-04T16:00:00.000Z","stockId":7262524234570,"netValue":1.6523592467813688},{"date":"2025-12-03T16:00:00.000Z","stockId":7262524234570,"netValue":1.6278609021601373},{"date":"2025-12-02T16:00:00.000Z","stockId":7262524234570,"netValue":1.6069955793687618},{"date":"2025-12-01T16:00:00.000Z","stockId":7262524234570,"netValue":1.6171039587733844},{"date":"2025-11-30T16:00:00.000Z","stockId":7262524234570,"netValue":1.6312220104452118},{"date":"2025-11-27T16:00:00.000Z","stockId":7262524234570,"netValue":1.6259114458982074},{"date":"2025-11-26T16:00:00.000Z","stockId":7262524234570,"netValue":1.6166014429992344},{"date":"2025-11-25T16:00:00.000Z","stockId":7262524234570,"netValue":1.60270980026593},{"date":"2025-11-24T16:00:00.000Z","stockId":7262524234570,"netValue":1.591426987564644},{"date":"2025-11-23T16:00:00.000Z","stockId":7262524234570,"netValue":1.5780988167701886},{"date":"2025-11-20T16:00:00.000Z","stockId":7262524234570,"netValue":1.5548718116461637},{"date":"2025-11-19T16:00:00.000Z","stockId":7262524234570,"netValue":1.5917527102494173},{"date":"2025-11-18T16:00:00.000Z","stockId":7262524234570,"netValue":1.6052303249285007},{"date":"2025-11-17T16:00:00.000Z","stockId":7262524234570,"netValue":1.6286441687498376},{"date":"2025-11-16T16:00:00.000Z","stockId":7262524234570,"netValue":1.6455752662471705},{"date":"2025-11-13T16:00:00.000Z","stockId":7262524234570,"netValue":1.6463100869904213},{"date":"2025-11-12T16:00:00.000Z","stockId":7262524234570,"netValue":1.6694659986865044},{"date":"2025-11-11T16:00:00.000Z","stockId":7262524234570,"netValue":1.6613622878602055},{"date":"2025-11-10T16:00:00.000Z","stockId":7262524234570,"netValue":1.682730867453123},{"date":"2025-11-09T16:00:00.000Z","stockId":7262524234570,"netValue":1.6889079978723953},{"date":"2025-11-06T16:00:00.000Z","stockId":7262524234570,"netValue":1.7094648639155334},{"date":"2025-11-05T16:00:00.000Z","stockId":7262524234570,"netValue":1.74008791569756},{"date":"2025-11-04T16:00:00.000Z","stockId":7262524234570,"netValue":1.7040974205338193},{"date":"2025-11-03T16:00:00.000Z","stockId":7262524234570,"netValue":1.6938244965514073},{"date":"2025-11-02T16:00:00.000Z","stockId":7262524234570,"netValue":1.7275801958056913},{"date":"2025-10-30T16:00:00.000Z","stockId":7262524234570,"netValue":1.7335947865420134},{"date":"2025-10-29T16:00:00.000Z","stockId":7262524234570,"netValue":1.7240490652236786},{"date":"2025-10-28T16:00:00.000Z","stockId":7262524234570,"netValue":1.7591876278985383},{"date":"2025-10-27T16:00:00.000Z","stockId":7262524234570,"netValue":1.7393188869501146},{"date":"2025-10-26T16:00:00.000Z","stockId":7262524234570,"netValue":1.7501053226888854},{"date":"2025-10-23T16:00:00.000Z","stockId":7262524234570,"netValue":1.7100673027428304},{"date":"2025-10-22T16:00:00.000Z","stockId":7262524234570,"netValue":1.6795882942739455},{"date":"2025-10-21T16:00:00.000Z","stockId":7262524234570,"netValue":1.6926534745919528},{"date":"2025-10-20T16:00:00.000Z","stockId":7262524234570,"netValue":1.6948105039895478},{"date":"2025-10-19T16:00:00.000Z","stockId":7262524234570,"netValue":1.6786310236527853},{"date":"2025-10-16T16:00:00.000Z","stockId":7262524234570,"netValue":1.6517150461423613},{"date":"2025-10-15T16:00:00.000Z","stockId":7262524234570,"netValue":1.7012872522038922},{"date":"2025-10-14T16:00:00.000Z","stockId":7262524234570,"netValue":1.7310448478280032},{"date":"2025-10-13T16:00:00.000Z","stockId":7262524234570,"netValue":1.687238362954476},{"date":"2025-10-12T16:00:00.000Z","stockId":7262524234570,"netValue":1.7466133983166254},{"date":"2025-10-09T16:00:00.000Z","stockId":7262524234570,"netValue":1.782161654674759},{"date":"2025-10-08T16:00:00.000Z","stockId":7262524234570,"netValue":1.834777159017198},{"date":"2025-09-29T16:00:00.000Z","stockId":7262524234570,"netValue":1.8339054978787317},{"date":"2025-09-28T16:00:00.000Z","stockId":7262524234570,"netValue":1.8369722114626155},{"date":"2025-09-25T16:00:00.000Z","stockId":7262524234570,"netValue":1.8001756659587733},{"date":"2025-09-24T16:00:00.000Z","stockId":7262524234570,"netValue":1.8564363661062235},{"date":"2025-09-23T16:00:00.000Z","stockId":7262524234570,"netValue":1.8653643530596784},{"date":"2025-09-22T16:00:00.000Z","stockId":7262524234570,"netValue":1.839049637720363},{"date":"2025-09-21T16:00:00.000Z","stockId":7262524234570,"netValue":1.8649125863500138},{"date":"2025-09-18T16:00:00.000Z","stockId":7262524234570,"netValue":1.844651873246196},{"date":"2025-09-17T16:00:00.000Z","stockId":7262524234570,"netValue":1.8727246177236392},{"date":"2025-09-16T16:00:00.000Z","stockId":7262524234570,"netValue":1.8931352985349856},{"date":"2025-09-15T16:00:00.000Z","stockId":7262524234570,"netValue":1.8273378020612827},{"date":"2025-09-14T16:00:00.000Z","stockId":7262524234570,"netValue":1.774588054421019},{"date":"2025-09-11T16:00:00.000Z","stockId":7262524234570,"netValue":1.7586766816494583},{"date":"2025-09-10T16:00:00.000Z","stockId":7262524234570,"netValue":1.7592378358403131},{"date":"2025-09-09T16:00:00.000Z","stockId":7262524234570,"netValue":1.7234936972877464},{"date":"2025-09-08T16:00:00.000Z","stockId":7262524234570,"netValue":1.7218357749525863},{"date":"2025-09-07T16:00:00.000Z","stockId":7262524234570,"netValue":1.7433003718202373},{"date":"2025-09-04T16:00:00.000Z","stockId":7262524234570,"netValue":1.6907426091705418},{"date":"2025-09-03T16:00:00.000Z","stockId":7262524234570,"netValue":1.6404917578282259},{"date":"2025-09-02T16:00:00.000Z","stockId":7262524234570,"netValue":1.6952690854915322},{"date":"2025-09-01T16:00:00.000Z","stockId":7262524234570,"netValue":1.7195284493116476},{"date":"2025-08-31T16:00:00.000Z","stockId":7262524234570,"netValue":1.7255963495068398},{"date":"2025-08-28T16:00:00.000Z","stockId":7262524234570,"netValue":1.7316777302592448},{"date":"2025-08-27T16:00:00.000Z","stockId":7262524234570,"netValue":1.715267590647541},{"date":"2025-08-26T16:00:00.000Z","stockId":7262524234570,"netValue":1.7214338600195853},{"date":"2025-08-25T16:00:00.000Z","stockId":7262524234570,"netValue":1.753814601846312},{"date":"2025-08-24T16:00:00.000Z","stockId":7262524234570,"netValue":1.7592692846597209},{"date":"2025-08-21T16:00:00.000Z","stockId":7262524234570,"netValue":1.7461805244908188},{"date":"2025-08-20T16:00:00.000Z","stockId":7262524234570,"netValue":1.7303637734805495},{"date":"2025-08-19T16:00:00.000Z","stockId":7262524234570,"netValue":1.7533757103732008},{"date":"2025-08-18T16:00:00.000Z","stockId":7262524234570,"netValue":1.7502694417591536},{"date":"2025-08-17T16:00:00.000Z","stockId":7262524234570,"netValue":1.7194151701685512},{"date":"2025-08-14T16:00:00.000Z","stockId":7262524234570,"netValue":1.6911369814976362},{"date":"2025-08-13T16:00:00.000Z","stockId":7262524234570,"netValue":1.6517543407173447},{"date":"2025-08-12T16:00:00.000Z","stockId":7262524234570,"netValue":1.6701821865500301},{"date":"2025-08-11T16:00:00.000Z","stockId":7262524234570,"netValue":1.6490706247181475},{"date":"2025-08-10T16:00:00.000Z","stockId":7262524234570,"netValue":1.6371544838259118},{"date":"2025-08-07T16:00:00.000Z","stockId":7262524234570,"netValue":1.6093369800458404},{"date":"2025-08-06T16:00:00.000Z","stockId":7262524234570,"netValue":1.6152288045094243},{"date":"2025-08-05T16:00:00.000Z","stockId":7262524234570,"netValue":1.622193682734031},{"date":"2025-08-04T16:00:00.000Z","stockId":7262524234570,"netValue":1.5824891993568089},{"date":"2025-08-03T16:00:00.000Z","stockId":7262524234570,"netValue":1.5518583819376854},{"date":"2025-07-31T16:00:00.000Z","stockId":7262524234570,"netValue":1.5124364293181745},{"date":"2025-07-30T16:00:00.000Z","stockId":7262524234570,"netValue":1.5183828152497272},{"date":"2025-07-29T16:00:00.000Z","stockId":7262524234570,"netValue":1.5288035264506634},{"date":"2025-07-28T16:00:00.000Z","stockId":7262524234570,"netValue":1.5537005537143838},{"date":"2025-07-27T16:00:00.000Z","stockId":7262524234570,"netValue":1.5576114336826512},{"date":"2025-07-24T16:00:00.000Z","stockId":7262524234570,"netValue":1.5585520482783355},{"date":"2025-07-23T16:00:00.000Z","stockId":7262524234570,"netValue":1.5477231327799652},{"date":"2025-07-22T16:00:00.000Z","stockId":7262524234570,"netValue":1.5435311478770801},{"date":"2025-07-21T16:00:00.000Z","stockId":7262524234570,"netValue":1.5472570370014842},{"date":"2025-07-20T16:00:00.000Z","stockId":7262524234570,"netValue":1.5489152543641018},{"date":"2025-07-17T16:00:00.000Z","stockId":7262524234570,"netValue":1.5400639533479699},{"date":"2025-07-16T16:00:00.000Z","stockId":7262524234570,"netValue":1.547006571021558},{"date":"2025-07-15T16:00:00.000Z","stockId":7262524234570,"netValue":1.5202529068306583},{"date":"2025-07-14T16:00:00.000Z","stockId":7262524234570,"netValue":1.4837312373443976},{"date":"2025-07-13T16:00:00.000Z","stockId":7262524234570,"netValue":1.474692323322519},{"date":"2025-07-10T16:00:00.000Z","stockId":7262524234570,"netValue":1.4485819964982938},{"date":"2025-07-09T16:00:00.000Z","stockId":7262524234570,"netValue":1.4324919666034668},{"date":"2025-07-08T16:00:00.000Z","stockId":7262524234570,"netValue":1.4498136272397368},{"date":"2025-07-07T16:00:00.000Z","stockId":7262524234570,"netValue":1.4559474336411646},{"date":"2025-07-06T16:00:00.000Z","stockId":7262524234570,"netValue":1.4270263642439907},{"date":"2025-07-03T16:00:00.000Z","stockId":7262524234570,"netValue":1.440017835594459},{"date":"2025-07-02T16:00:00.000Z","stockId":7262524234570,"netValue":1.4485223913192862},{"date":"2025-07-01T16:00:00.000Z","stockId":7262524234570,"netValue":1.43009698859755},{"date":"2025-06-30T16:00:00.000Z","stockId":7262524234570,"netValue":1.4476031132783413},{"date":"2025-06-29T16:00:00.000Z","stockId":7262524234570,"netValue":1.4539854259666698},{"date":"2025-06-26T16:00:00.000Z","stockId":7262524234570,"netValue":1.4351903216098632},{"date":"2025-06-25T16:00:00.000Z","stockId":7262524234570,"netValue":1.4297964999325872},{"date":"2025-06-24T16:00:00.000Z","stockId":7262524234570,"netValue":1.440157732552198},{"date":"2025-06-23T16:00:00.000Z","stockId":7262524234570,"netValue":1.4179039575457495},{"date":"2025-06-22T16:00:00.000Z","stockId":7262524234570,"netValue":1.3670706309630543},{"date":"2025-06-19T16:00:00.000Z","stockId":7262524234570,"netValue":1.3618212048013363},{"date":"2025-06-18T16:00:00.000Z","stockId":7262524234570,"netValue":1.3944844160193852},{"date":"2025-06-17T16:00:00.000Z","stockId":7262524234570,"netValue":1.4006534466279588},{"date":"2025-06-16T16:00:00.000Z","stockId":7262524234570,"netValue":1.380140841795001},{"date":"2025-06-15T16:00:00.000Z","stockId":7262524234570,"netValue":1.3842787296767622},{"date":"2025-06-12T16:00:00.000Z","stockId":7262524234570,"netValue":1.3780927948000423},{"date":"2025-06-11T16:00:00.000Z","stockId":7262524234570,"netValue":1.405585708102568},{"date":"2025-06-10T16:00:00.000Z","stockId":7262524234570,"netValue":1.401923405985977},{"date":"2025-06-09T16:00:00.000Z","stockId":7262524234570,"netValue":1.390514682429415},{"date":"2025-06-08T16:00:00.000Z","stockId":7262524234570,"netValue":1.40844293067282},{"date":"2025-06-05T16:00:00.000Z","stockId":7262524234570,"netValue":1.411531869062733},{"date":"2025-06-04T16:00:00.000Z","stockId":7262524234570,"netValue":1.4255861282287492},{"date":"2025-06-03T16:00:00.000Z","stockId":7262524234570,"netValue":1.3930586997774523},{"date":"2025-06-02T16:00:00.000Z","stockId":7262524234570,"netValue":1.3801096979758132},{"date":"2025-05-29T16:00:00.000Z","stockId":7262524234570,"netValue":1.3896900663173188},{"date":"2025-05-28T16:00:00.000Z","stockId":7262524234570,"netValue":1.4190482882040292},{"date":"2025-05-27T16:00:00.000Z","stockId":7262524234570,"netValue":1.4066253081313436},{"date":"2025-05-26T16:00:00.000Z","stockId":7262524234570,"netValue":1.4059326784428672},{"date":"2025-05-25T16:00:00.000Z","stockId":7262524234570,"netValue":1.4292534276742348},{"date":"2025-05-22T16:00:00.000Z","stockId":7262524234570,"netValue":1.4448467347764318},{"date":"2025-05-21T16:00:00.000Z","stockId":7262524234570,"netValue":1.4455858025596473},{"date":"2025-05-20T16:00:00.000Z","stockId":7262524234570,"netValue":1.4598597060203993},{"date":"2025-05-19T16:00:00.000Z","stockId":7262524234570,"netValue":1.4604880094451267},{"date":"2025-05-18T16:00:00.000Z","stockId":7262524234570,"netValue":1.4554878790282013},{"date":"2025-05-15T16:00:00.000Z","stockId":7262524234570,"netValue":1.495680188842172},{"date":"2025-05-14T16:00:00.000Z","stockId":7262524234570,"netValue":1.4696955990460128},{"date":"2025-05-13T16:00:00.000Z","stockId":7262524234570,"netValue":1.5054623146109265},{"date":"2025-05-12T16:00:00.000Z","stockId":7262524234570,"netValue":1.51574582875255},{"date":"2025-05-11T16:00:00.000Z","stockId":7262524234570,"netValue":1.5184018407679718},{"date":"2025-05-08T16:00:00.000Z","stockId":7262524234570,"netValue":1.471025280170559},{"date":"2025-05-07T16:00:00.000Z","stockId":7262524234570,"netValue":1.5044597128334005},{"date":"2025-05-06T16:00:00.000Z","stockId":7262524234570,"netValue":1.4954859797420281},{"date":"2025-05-05T16:00:00.000Z","stockId":7262524234570,"netValue":1.4910901644260734},{"date":"2025-04-29T16:00:00.000Z","stockId":7262524234570,"netValue":1.4475210355720307},{"date":"2025-04-28T16:00:00.000Z","stockId":7262524234570,"netValue":1.4001069962767132},{"date":"2025-04-27T16:00:00.000Z","stockId":7262524234570,"netValue":1.384129740208911},{"date":"2025-04-24T16:00:00.000Z","stockId":7262524234570,"netValue":1.3996880876852325},{"date":"2025-04-23T16:00:00.000Z","stockId":7262524234570,"netValue":1.3956752485951212},{"date":"2025-04-22T16:00:00.000Z","stockId":7262524234570,"netValue":1.3949921238743739},{"date":"2025-04-21T16:00:00.000Z","stockId":7262524234570,"netValue":1.3274934165711885},{"date":"2025-04-20T16:00:00.000Z","stockId":7262524234570,"netValue":1.3393274675003946},{"date":"2025-04-17T16:00:00.000Z","stockId":7262524234570,"netValue":1.2877873451980895},{"date":"2025-04-16T16:00:00.000Z","stockId":7262524234570,"netValue":1.279733325096021},{"date":"2025-04-15T16:00:00.000Z","stockId":7262524234570,"netValue":1.2842959843969926},{"date":"2025-04-14T16:00:00.000Z","stockId":7262524234570,"netValue":1.3190776599474807},{"date":"2025-04-13T16:00:00.000Z","stockId":7262524234570,"netValue":1.3262192591197368},{"date":"2025-04-10T16:00:00.000Z","stockId":7262524234570,"netValue":1.3148983032782633},{"date":"2025-04-09T16:00:00.000Z","stockId":7262524234570,"netValue":1.2771276036504198},{"date":"2025-04-08T16:00:00.000Z","stockId":7262524234570,"netValue":1.2251909487565946},{"date":"2025-04-07T16:00:00.000Z","stockId":7262524234570,"netValue":1.1998427606899496},{"date":"2025-04-06T16:00:00.000Z","stockId":7262524234570,"netValue":1.2523399414881065},{"date":"2025-04-02T16:00:00.000Z","stockId":7262524234570,"netValue":1.4243319646259645},{"date":"2025-04-01T16:00:00.000Z","stockId":7262524234570,"netValue":1.463215332091842},{"date":"2025-03-31T16:00:00.000Z","stockId":7262524234570,"netValue":1.441214694470011},{"date":"2025-03-30T16:00:00.000Z","stockId":7262524234570,"netValue":1.4554654109695857},{"date":"2025-03-27T16:00:00.000Z","stockId":7262524234570,"netValue":1.4824543758576911},{"date":"2025-03-26T16:00:00.000Z","stockId":7262524234570,"netValue":1.4941413469264637},{"date":"2025-03-25T16:00:00.000Z","stockId":7262524234570,"netValue":1.495375411267593},{"date":"2025-03-24T16:00:00.000Z","stockId":7262524234570,"netValue":1.4690070919886207},{"date":"2025-03-23T16:00:00.000Z","stockId":7262524234570,"netValue":1.5000620492486252},{"date":"2025-03-20T16:00:00.000Z","stockId":7262524234570,"netValue":1.499351633643914},{"date":"2025-03-19T16:00:00.000Z","stockId":7262524234570,"netValue":1.5586607169485935},{"date":"2025-03-18T16:00:00.000Z","stockId":7262524234570,"netValue":1.540024569202315},{"date":"2025-03-17T16:00:00.000Z","stockId":7262524234570,"netValue":1.5437366913789639},{"date":"2025-03-16T16:00:00.000Z","stockId":7262524234570,"netValue":1.5336860656048965},{"date":"2025-03-13T16:00:00.000Z","stockId":7262524234570,"netValue":1.5191432436485948},{"date":"2025-03-12T16:00:00.000Z","stockId":7262524234570,"netValue":1.484656826693521},{"date":"2025-03-11T16:00:00.000Z","stockId":7262524234570,"netValue":1.5392015293609247},{"date":"2025-03-10T16:00:00.000Z","stockId":7262524234570,"netValue":1.5362986867261148},{"date":"2025-03-09T16:00:00.000Z","stockId":7262524234570,"netValue":1.543263841162972},{"date":"2025-03-06T16:00:00.000Z","stockId":7262524234570,"netValue":1.5625434279401254},{"date":"2025-03-05T16:00:00.000Z","stockId":7262524234570,"netValue":1.5361179932435371},{"date":"2025-03-04T16:00:00.000Z","stockId":7262524234570,"netValue":1.5005383239748122},{"date":"2025-03-03T16:00:00.000Z","stockId":7262524234570,"netValue":1.4488097659375314},{"date":"2025-03-02T16:00:00.000Z","stockId":7262524234570,"netValue":1.419358192939519},{"date":"2025-02-27T16:00:00.000Z","stockId":7262524234570,"netValue":1.424654179642065},{"date":"2025-02-26T16:00:00.000Z","stockId":7262524234570,"netValue":1.5020513736029024},{"date":"2025-02-25T16:00:00.000Z","stockId":7262524234570,"netValue":1.5198133442585684},{"date":"2025-02-24T16:00:00.000Z","stockId":7262524234570,"netValue":1.4883642701223563},{"date":"2025-02-23T16:00:00.000Z","stockId":7262524234570,"netValue":1.4793845000168806},{"date":"2025-02-20T16:00:00.000Z","stockId":7262524234570,"netValue":1.4814488896892737},{"date":"2025-02-19T16:00:00.000Z","stockId":7262524234570,"netValue":1.4555502680901786},{"date":"2025-02-18T16:00:00.000Z","stockId":7262524234570,"netValue":1.427969565493893},{"date":"2025-02-17T16:00:00.000Z","stockId":7262524234570,"netValue":1.3275863780751616},{"date":"2025-02-16T16:00:00.000Z","stockId":7262524234570,"netValue":1.3336846652844228},{"date":"2025-02-13T16:00:00.000Z","stockId":7262524234570,"netValue":1.297774389228042},{"date":"2025-02-12T16:00:00.000Z","stockId":7262524234570,"netValue":1.2940563130977745},{"date":"2025-02-11T16:00:00.000Z","stockId":7262524234570,"netValue":1.3177450155206807},{"date":"2025-02-10T16:00:00.000Z","stockId":7262524234570,"netValue":1.2956888150147472},{"date":"2025-02-09T16:00:00.000Z","stockId":7262524234570,"netValue":1.2804818462437195},{"date":"2025-02-06T16:00:00.000Z","stockId":7262524234570,"netValue":1.2821844641576077},{"date":"2025-02-05T16:00:00.000Z","stockId":7262524234570,"netValue":1.2622543974795453},{"date":"2025-02-04T16:00:00.000Z","stockId":7262524234570,"netValue":1.2104144283252953},{"date":"2025-01-26T16:00:00.000Z","stockId":7262524234570,"netValue":1.191383714337528},{"date":"2025-01-23T16:00:00.000Z","stockId":7262524234570,"netValue":1.209780889142651},{"date":"2025-01-22T16:00:00.000Z","stockId":7262524234570,"netValue":1.180244259312916},{"date":"2025-01-21T16:00:00.000Z","stockId":7262524234570,"netValue":1.1798146170569164},{"date":"2025-01-20T16:00:00.000Z","stockId":7262524234570,"netValue":1.1913492687642013},{"date":"2025-01-19T16:00:00.000Z","stockId":7262524234570,"netValue":1.162278968242915},{"date":"2025-01-16T16:00:00.000Z","stockId":7262524234570,"netValue":1.1509723777118046},{"date":"2025-01-15T16:00:00.000Z","stockId":7262524234570,"netValue":1.1463164625790783},{"date":"2025-01-14T16:00:00.000Z","stockId":7262524234570,"netValue":1.1521724523119359},{"date":"2025-01-13T16:00:00.000Z","stockId":7262524234570,"netValue":1.1528396741918008},{"date":"2025-01-12T16:00:00.000Z","stockId":7262524234570,"netValue":1.099552918664664},{"date":"2025-01-09T16:00:00.000Z","stockId":7262524234570,"netValue":1.0961570649717443},{"date":"2025-01-08T16:00:00.000Z","stockId":7262524234570,"netValue":1.0804782925438965},{"date":"2025-01-07T16:00:00.000Z","stockId":7262524234570,"netValue":1.0559937280637295},{"date":"2025-01-06T16:00:00.000Z","stockId":7262524234570,"netValue":1.0379556448283673},{"date":"2025-01-05T16:00:00.000Z","stockId":7262524234570,"netValue":1.0204234785330988},{"date":"2025-01-02T16:00:00.000Z","stockId":7262524234570,"netValue":1.0278349612590527},{"date":"2025-01-01T16:00:00.000Z","stockId":7262524234570,"netValue":1.057939117224293},{"date":"2024-12-30T16:00:00.000Z","stockId":7262524234570,"netValue":1.0721503050142378},{"date":"2024-12-29T16:00:00.000Z","stockId":7262524234570,"netValue":1.097607905837554},{"date":"2024-12-26T16:00:00.000Z","stockId":7262524234570,"netValue":1.109823151985759},{"date":"2024-12-25T16:00:00.000Z","stockId":7262524234570,"netValue":1.1276755346394993},{"date":"2024-12-24T16:00:00.000Z","stockId":7262524234570,"netValue":1.089966149253652},{"date":"2024-12-23T16:00:00.000Z","stockId":7262524234570,"netValue":1.0946770064378137},{"date":"2024-12-22T16:00:00.000Z","stockId":7262524234570,"netValue":1.0759000168362556},{"date":"2024-12-19T16:00:00.000Z","stockId":7262524234570,"netValue":1.1121172011196043},{"date":"2024-12-18T16:00:00.000Z","stockId":7262524234570,"netValue":1.0824262960472242},{"date":"2024-12-17T16:00:00.000Z","stockId":7262524234570,"netValue":1.0767018648676019},{"date":"2024-12-16T16:00:00.000Z","stockId":7262524234570,"netValue":1.0683826915423806},{"date":"2024-12-15T16:00:00.000Z","stockId":7262524234570,"netValue":1.1056911529125544},{"date":"2024-12-12T16:00:00.000Z","stockId":7262524234570,"netValue":1.122630192574753},{"date":"2024-12-11T16:00:00.000Z","stockId":7262524234570,"netValue":1.151619480619705},{"date":"2024-12-10T16:00:00.000Z","stockId":7262524234570,"netValue":1.1700732492969557},{"date":"2024-12-09T16:00:00.000Z","stockId":7262524234570,"netValue":1.171075559336139},{"date":"2024-12-08T16:00:00.000Z","stockId":7262524234570,"netValue":1.1317512139313217},{"date":"2024-12-05T16:00:00.000Z","stockId":7262524234570,"netValue":1.1137873363173867},{"date":"2024-12-04T16:00:00.000Z","stockId":7262524234570,"netValue":1.1198124605087636},{"date":"2024-12-03T16:00:00.000Z","stockId":7262524234570,"netValue":1.0879164733501798},{"date":"2024-12-02T16:00:00.000Z","stockId":7262524234570,"netValue":1.0783720000653847},{"date":"2024-12-01T16:00:00.000Z","stockId":7262524234570,"netValue":1.0811897321313746},{"date":"2024-11-28T16:00:00.000Z","stockId":7262524234570,"netValue":1.0541938002085125},{"date":"2024-11-27T16:00:00.000Z","stockId":7262524234570,"netValue":1.017876384921245},{"date":"2024-11-26T16:00:00.000Z","stockId":7262524234570,"netValue":1.0261065911988252},{"date":"2024-11-25T16:00:00.000Z","stockId":7262524234570,"netValue":1.0116620626783084},{"date":"2024-11-24T16:00:00.000Z","stockId":7262524234570,"netValue":1.0269974062778138},{"date":"2024-11-21T16:00:00.000Z","stockId":7262524234570,"netValue":1.0276990233052419},{"date":"2024-11-20T16:00:00.000Z","stockId":7262524234570,"netValue":1.0655199036512844},{"date":"2024-11-19T16:00:00.000Z","stockId":7262524234570,"netValue":1.0734268890045562},{"date":"2024-11-18T16:00:00.000Z","stockId":7262524234570,"netValue":1.055574506350816},{"date":"2024-11-17T16:00:00.000Z","stockId":7262524234570,"netValue":1.0203708960629274},{"date":"2024-11-14T16:00:00.000Z","stockId":7262524234570,"netValue":1.030393996454761},{"date":"2024-11-13T16:00:00.000Z","stockId":7262524234570,"netValue":1.0668003787896696},{"date":"2024-11-12T16:00:00.000Z","stockId":7262524234570,"netValue":1.0934843537445003},{"date":"2024-11-11T16:00:00.000Z","stockId":7262524234570,"netValue":1.0930721657725504},{"date":"2024-11-10T16:00:00.000Z","stockId":7262524234570,"netValue":1.116437253641799},{"date":"2024-11-07T16:00:00.000Z","stockId":7262524234570,"netValue":1.057957522532303},{"date":"2024-11-06T16:00:00.000Z","stockId":7262524234570,"netValue":1.0380115527525544},{"date":"2024-11-05T16:00:00.000Z","stockId":7262524234570,"netValue":1.0458295710581846},{"date":"2024-11-04T16:00:00.000Z","stockId":7262524234570,"netValue":1.0266629213972296},{"date":"2024-11-03T16:00:00.000Z","stockId":7262524234570,"netValue":0.9968717853209306},{"date":"2024-10-31T16:00:00.000Z","stockId":7262524234570,"netValue":0.953838892771135},{"date":"2024-10-30T16:00:00.000Z","stockId":7262524234570,"netValue":0.9729942784758134},{"date":"2024-10-29T16:00:00.000Z","stockId":7262524234570,"netValue":0.967570540307947},{"date":"2024-10-28T16:00:00.000Z","stockId":7262524234570,"netValue":0.9606546010375815},{"date":"2024-10-27T16:00:00.000Z","stockId":7262524234570,"netValue":0.9723928924523036},{"date":"2024-10-24T16:00:00.000Z","stockId":7262524234570,"netValue":0.9631603761355401},{"date":"2024-10-23T16:00:00.000Z","stockId":7262524234570,"netValue":0.9505087417292766},{"date":"2024-10-22T16:00:00.000Z","stockId":7262524234570,"netValue":0.9545292458422866},{"date":"2024-10-21T16:00:00.000Z","stockId":7262524234570,"netValue":0.95853848599902},{"date":"2024-10-20T16:00:00.000Z","stockId":7262524234570,"netValue":0.9505200056855533},{"date":"2024-10-17T16:00:00.000Z","stockId":7262524234570,"netValue":0.9365653682283513},{"date":"2024-10-16T16:00:00.000Z","stockId":7262524234570,"netValue":0.8905255455610057},{"date":"2024-10-15T16:00:00.000Z","stockId":7262524234570,"netValue":0.8893227735139856},{"date":"2024-10-14T16:00:00.000Z","stockId":7262524234570,"netValue":0.8869059654636691},{"date":"2024-10-13T16:00:00.000Z","stockId":7262524234570,"netValue":0.9020633749678907},{"date":"2024-10-10T16:00:00.000Z","stockId":7262524234570,"netValue":0.882996956310854},{"date":"2024-10-09T16:00:00.000Z","stockId":7262524234570,"netValue":0.9299293675311758},{"date":"2024-10-08T16:00:00.000Z","stockId":7262524234570,"netValue":0.9436716807217487},{"date":"2024-10-07T16:00:00.000Z","stockId":7262524234570,"netValue":1.023401772944228},{"date":"2024-09-29T16:00:00.000Z","stockId":7262524234570,"netValue":0.9412572009684286},{"date":"2024-09-26T16:00:00.000Z","stockId":7262524234570,"netValue":0.8502823851686527},{"date":"2024-09-25T16:00:00.000Z","stockId":7262524234570,"netValue":0.8004428308538147},{"date":"2024-09-24T16:00:00.000Z","stockId":7262524234570,"netValue":0.7649299311575251},{"date":"2024-09-23T16:00:00.000Z","stockId":7262524234570,"netValue":0.7642282069622971},{"date":"2024-09-22T16:00:00.000Z","stockId":7262524234570,"netValue":0.7366519024943718},{"date":"2024-09-19T16:00:00.000Z","stockId":7262524234570,"netValue":0.7381470289716078},{"date":"2024-09-18T16:00:00.000Z","stockId":7262524234570,"netValue":0.7446716075826919},{"date":"2024-09-17T16:00:00.000Z","stockId":7262524234570,"netValue":0.7361421026995276},{"date":"2024-09-12T16:00:00.000Z","stockId":7262524234570,"netValue":0.7361335344727036},{"date":"2024-09-11T16:00:00.000Z","stockId":7262524234570,"netValue":0.746367226687136},{"date":"2024-09-10T16:00:00.000Z","stockId":7262524234570,"netValue":0.7541864391482485},{"date":"2024-09-09T16:00:00.000Z","stockId":7262524234570,"netValue":0.747670428763988},{"date":"2024-09-08T16:00:00.000Z","stockId":7262524234570,"netValue":0.7419478206617358},{"date":"2024-09-05T16:00:00.000Z","stockId":7262524234570,"netValue":0.749265801554828},{"date":"2024-09-04T16:00:00.000Z","stockId":7262524234570,"netValue":0.7620056516093603},{"date":"2024-09-03T16:00:00.000Z","stockId":7262524234570,"netValue":0.7545788561758402},{"date":"2024-09-02T16:00:00.000Z","stockId":7262524234570,"netValue":0.75457885617584},{"date":"2024-09-01T16:00:00.000Z","stockId":7262524234570,"netValue":0.7438439323933878},{"date":"2024-08-29T16:00:00.000Z","stockId":7262524234570,"netValue":0.7612953591873083},{"date":"2024-08-28T16:00:00.000Z","stockId":7262524234570,"netValue":0.7469515681151117},{"date":"2024-08-27T16:00:00.000Z","stockId":7262524234570,"netValue":0.7252897961498225},{"date":"2024-08-26T16:00:00.000Z","stockId":7262524234570,"netValue":0.7223740848284825},{"date":"2024-08-25T16:00:00.000Z","stockId":7262524234570,"netValue":0.7344122106877868},{"date":"2024-08-22T16:00:00.000Z","stockId":7262524234570,"netValue":0.7294915730943669},{"date":"2024-08-21T16:00:00.000Z","stockId":7262524234570,"netValue":0.7314048212796668},{"date":"2024-08-20T16:00:00.000Z","stockId":7262524234570,"netValue":0.7425321620897112},{"date":"2024-08-19T16:00:00.000Z","stockId":7262524234570,"netValue":0.7474442314563073},{"date":"2024-08-18T16:00:00.000Z","stockId":7262524234570,"netValue":0.7602843278244438},{"date":"2024-08-15T16:00:00.000Z","stockId":7262524234570,"netValue":0.7646865973961959},{"date":"2024-08-14T16:00:00.000Z","stockId":7262524234570,"netValue":0.764686597396196},{"date":"2024-08-13T16:00:00.000Z","stockId":7262524234570,"netValue":0.7567585703946558},{"date":"2024-08-12T16:00:00.000Z","stockId":7262524234570,"netValue":0.7659897994730482},{"date":"2024-08-11T16:00:00.000Z","stockId":7262524234570,"netValue":0.7620801932424919},{"date":"2024-08-08T16:00:00.000Z","stockId":7262524234570,"netValue":0.7668920162954843},{"date":"2024-08-07T16:00:00.000Z","stockId":7262524234570,"netValue":0.7729984731985046},{"date":"2024-08-06T16:00:00.000Z","stockId":7262524234570,"netValue":0.7804252686320249},{"date":"2024-08-05T16:00:00.000Z","stockId":7262524234570,"netValue":0.7746109824429925},{"date":"2024-08-04T16:00:00.000Z","stockId":7262524234570,"netValue":0.76136990082044},{"date":"2024-08-01T16:00:00.000Z","stockId":7262524234570,"netValue":0.7802162077779927},{"date":"2024-07-31T16:00:00.000Z","stockId":7262524234570,"netValue":0.8039831523289656},{"date":"2024-07-30T16:00:00.000Z","stockId":7262524234570,"netValue":0.8040833986425694},{"date":"2024-07-29T16:00:00.000Z","stockId":7262524234570,"netValue":0.7605593620847839},{"date":"2024-07-28T16:00:00.000Z","stockId":7262524234570,"netValue":0.7596571452623477}]}