window.pageData = {"startDate":"2024-08-01T03:14:49.066Z","endDate":"2026-08-01T03:14:49.066Z","manager":{"_id":7031708238240,"name":"陈泉宏","gender":"m","educationCode":"001002","resume":"陈泉宏：男，曾任北京高览资本研究员、太平基金管理有限公司研究员。2021年4月加入华安基金，历任投资研究部研究员、基金经理助理。现任基金经理。","tickerId":31708238240,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20920131","exchange":"fm","cnInfoCode":"db20920131","followedNum":0,"currency":"CNY","workingDate":"2023-11-13T16:00:00.000Z","fundCompanyId":4000050040000,"fundManagerSecondLevel":"hybrid","pinyin":"cqh","fundCompany":{"_id":4000050040000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7031708238240,"type":"fmp","fm_p_r_d":"2026-07-26T16:00:00.000Z","fm_cagr_p_r_fs":0.1644387056446437,"fm_cagr_p_r_fs_m":0.062329655741556245,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.14725643896976484,"fm_p_r_m1":-0.23519304607078684,"fm_p_r_m1_m":-0.08051666471615293,"fm_p_r_m1_r_c":1728,"fm_p_r_m1_rp":0.7857556456282571,"fm_p_r_fys_m":0.007255673714479549,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.8172715894868585,"fm_p_r_m3":-0.19944632709100407,"fm_p_r_m3_m":-0.04772495527492676,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.934001178550383,"fm_p_r_m6":-0.15775859748783094,"fm_p_r_m6_m":-0.03428390075108245,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.8614532019704434,"fm_p_r_y1":0.2134581724547049,"fm_p_r_y1_m":0.11791328558909808,"fm_p_r_y1_r_c":1501,"fm_p_r_y1_rp":0.348,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.45433526011560693,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.12716763005780346,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.16936416184971098,"fm_p_r_fys":-0.08070200550094553},"fmi":{"stockId":7031708238240,"type":"fmi","fm_my":2.7,"fm_a_as":208217911.10000002,"fm_a_mfn":3,"fm_as":979441236.3843,"fm_b_as":0,"fm_e_as":208217911.10000002,"fm_h_as":771223325.2842999,"fm_i_as":0,"fm_mfn":3,"fm_nb_as":979441236.3843,"fm_q_as":0,"fm_r_f_cagr":0.1779,"fm_r_fd":3000000017824,"fm_r_ftp":0.5566,"fm_d":{"3000000017824":"本基金的基金经理","3000000011238":"本基金的基金经理"},"fm_wy":11}},"topTenManagedFundList":[{"_id":3000000011238,"__csrcFundId":8808,"stockCode":"011238","shortName":"华安聚恒精选混合(011238)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11238,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:34.063Z","status":"normal","name":"华安聚恒精选混合型证券投资基金","exchange":"jj","followedNum":6,"inceptionDate":"2021-03-17T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","setUpDate":"2021-03-17T16:00:00.000Z","setUpAssetScale":960824951.37,"setUpShares":960824951.37,"pinyin":"hajhjxhhxzqtzjj","masterFundShortName":"华安聚恒精选混合","hotMetrics":{"stockId":3000000011238,"type":"f_as","f_tas":303240930.19329995,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011239,"name":"华安聚恒精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011239","tickerId":11239,"shortName":"华安聚恒精选C","__csrcFundId":8808,"lastUpdated":"2025-01-04T00:32:08.162Z","inceptionDate":"2021-03-17T16:00:00.000Z","exchange":"jj","followedNum":2,"fundCollectionId":4000050040000,"currency":"CNY","status":"normal","setUpDate":"2021-03-17T16:00:00.000Z","setUpAssetScale":165585038.41,"setUpShares":165585038.41,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hajhjxhhxzqtzjj","hotMetrics":{"stockId":3000000011239,"type":"f_as","f_tas":256630941.81859997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017825,"name":"华安新材料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":"017825","tickerId":17825,"shortName":"华安新材料主题股票发起式C","currency":"CNY","__csrcFundId":13253,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:23.083Z","inceptionDate":"2023-11-16T16:00:00.000Z","fundCollectionId":4000050040000,"setUpAssetScale":2074232.9,"setUpDate":"2023-11-13T16:00:00.000Z","setUpShares":2074232.9,"pinyin":"haxclztgpxfqszqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000017825,"type":"f_as","f_tas":167824503.786,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015990,"name":"华安碳中和主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015990","tickerId":15990,"shortName":"华安碳中和混合C","currency":"CNY","__csrcFundId":12061,"exchange":"jj","lastUpdated":"2025-01-04T00:32:18.811Z","fundCollectionId":4000050040000,"inceptionDate":"2023-02-06T16:00:00.000Z","status":"normal","setUpDate":"2023-02-06T16:00:00.000Z","setUpAssetScale":575046689.91,"setUpShares":575046689.91,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hatzhzthhxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000015990,"type":"f_as","f_tas":125322554.42699999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015989,"__csrcFundId":12061,"stockCode":"015989","shortName":"华安碳中和混合(015989)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15989,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:34.138Z","status":"normal","exchange":"jj","fundCollectionId":4000050040000,"name":"华安碳中和主题混合型证券投资基金","inceptionDate":"2023-02-06T16:00:00.000Z","setUpDate":"2023-02-06T16:00:00.000Z","setUpAssetScale":562635178.08,"setUpShares":562635178.08,"pinyin":"hatzhzthhxzqtzjj","followedNum":1,"masterFundShortName":"华安碳中和混合","hotMetrics":{"stockId":3000000015989,"type":"f_as","f_tas":86028898.8454,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017824,"__csrcFundId":13253,"stockCode":"017824","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17824,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:52.283Z","status":"normal","exchange":"jj","shortName":"华安新材料主题股票发起式(017824)","fundCollectionId":4000050040000,"name":"华安新材料主题股票型发起式证券投资基金","setUpAssetScale":10601248.25,"setUpDate":"2023-11-13T16:00:00.000Z","setUpShares":10601248.25,"inceptionDate":"2023-11-16T16:00:00.000Z","pinyin":"haxclztgpxfqszqtzjj","followedNum":1,"masterFundShortName":"华安新材料主题股票发起式","hotMetrics":{"stockId":3000000017824,"type":"f_as","f_tas":40393407.314,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07476940822507849,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.131511518077994,"threeYears":0.14762381190595297,"fiveYears":-0.04634423643313379,"tenYears":0.4442794186153647},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49146,"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":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"netValueList":[{"date":"2026-07-30T16:00:00.000Z","stockId":7031708238240,"netValue":1.4837290988143323},{"date":"2026-07-29T16:00:00.000Z","stockId":7031708238240,"netValue":1.4645070610007829},{"date":"2026-07-28T16:00:00.000Z","stockId":7031708238240,"netValue":1.48585199958029},{"date":"2026-07-27T16:00:00.000Z","stockId":7031708238240,"netValue":1.4619597618251081},{"stockId":7031708238240,"date":"2026-07-26T16:00:00.000Z","netValue":1.5069135907108984},{"stockId":7031708238240,"date":"2026-07-23T16:00:00.000Z","netValue":1.4668548271398203},{"stockId":7031708238240,"date":"2026-07-22T16:00:00.000Z","netValue":1.4999777118400779},{"stockId":7031708238240,"date":"2026-07-21T16:00:00.000Z","netValue":1.4625771629162982},{"stockId":7031708238240,"date":"2026-07-20T16:00:00.000Z","netValue":1.4770953279280805},{"date":"2026-07-19T16:00:00.000Z","stockId":7031708238240,"netValue":1.4189843331716012},{"stockId":7031708238240,"date":"2026-07-16T16:00:00.000Z","netValue":1.4605582998584734},{"date":"2026-07-15T16:00:00.000Z","stockId":7031708238240,"netValue":1.540877801855275},{"date":"2026-07-14T16:00:00.000Z","stockId":7031708238240,"netValue":1.6045512599629457},{"stockId":7031708238240,"date":"2026-07-13T16:00:00.000Z","netValue":1.6369747433237294},{"date":"2026-07-12T16:00:00.000Z","stockId":7031708238240,"netValue":1.571710621949189},{"date":"2026-07-09T16:00:00.000Z","stockId":7031708238240,"netValue":1.6513728297305994},{"stockId":7031708238240,"date":"2026-07-08T16:00:00.000Z","netValue":1.721720388125684},{"date":"2026-07-07T16:00:00.000Z","stockId":7031708238240,"netValue":1.6845518395705836},{"date":"2026-07-06T16:00:00.000Z","stockId":7031708238240,"netValue":1.7648308827016488},{"stockId":7031708238240,"date":"2026-07-05T16:00:00.000Z","netValue":1.7944791580958925},{"stockId":7031708238240,"date":"2026-07-02T16:00:00.000Z","netValue":1.8291964480635852},{"date":"2026-07-01T16:00:00.000Z","stockId":7031708238240,"netValue":1.8451614447820637},{"date":"2026-06-30T16:00:00.000Z","stockId":7031708238240,"netValue":1.932481655498082},{"stockId":7031708238240,"date":"2026-06-29T16:00:00.000Z","netValue":1.9661478252450229},{"date":"2026-06-28T16:00:00.000Z","stockId":7031708238240,"netValue":1.9490351072990948},{"date":"2026-06-25T16:00:00.000Z","stockId":7031708238240,"netValue":1.9703188928514508},{"stockId":7031708238240,"date":"2026-06-24T16:00:00.000Z","netValue":2.0189105379931314},{"stockId":7031708238240,"date":"2026-06-23T16:00:00.000Z","netValue":1.9777400734678956},{"date":"2026-06-22T16:00:00.000Z","stockId":7031708238240,"netValue":1.944222791847797},{"stockId":7031708238240,"date":"2026-06-21T16:00:00.000Z","netValue":2.0378936100455567},{"stockId":7031708238240,"date":"2026-06-17T16:00:00.000Z","netValue":1.9985753849168995},{"date":"2026-06-16T16:00:00.000Z","stockId":7031708238240,"netValue":1.9680346740853476},{"stockId":7031708238240,"date":"2026-06-15T16:00:00.000Z","netValue":1.9300820769672766},{"stockId":7031708238240,"date":"2026-06-14T16:00:00.000Z","netValue":1.8812824365202228},{"date":"2026-06-11T16:00:00.000Z","stockId":7031708238240,"netValue":1.8043914863111288},{"date":"2026-06-10T16:00:00.000Z","stockId":7031708238240,"netValue":1.7790049822249014},{"stockId":7031708238240,"date":"2026-06-09T16:00:00.000Z","netValue":1.7782932649165086},{"stockId":7031708238240,"date":"2026-06-08T16:00:00.000Z","netValue":1.816556648171678},{"date":"2026-06-07T16:00:00.000Z","stockId":7031708238240,"netValue":1.7604477948441295},{"stockId":7031708238240,"date":"2026-06-04T16:00:00.000Z","netValue":1.8104843235223975},{"date":"2026-06-03T16:00:00.000Z","stockId":7031708238240,"netValue":1.8676412165356115},{"date":"2026-06-02T16:00:00.000Z","stockId":7031708238240,"netValue":1.868120133457519},{"date":"2026-06-01T16:00:00.000Z","stockId":7031708238240,"netValue":1.8774559221100775},{"date":"2026-05-31T16:00:00.000Z","stockId":7031708238240,"netValue":1.8582762578711076},{"date":"2026-05-28T16:00:00.000Z","stockId":7031708238240,"netValue":1.8698728611982833},{"stockId":7031708238240,"date":"2026-05-27T16:00:00.000Z","netValue":1.9187432339164519},{"stockId":7031708238240,"date":"2026-05-26T16:00:00.000Z","netValue":1.8741219788679675},{"date":"2026-05-25T16:00:00.000Z","stockId":7031708238240,"netValue":1.887829879079635},{"date":"2026-05-24T16:00:00.000Z","stockId":7031708238240,"netValue":1.8802908630807502},{"stockId":7031708238240,"date":"2026-05-21T16:00:00.000Z","netValue":1.8779568815216878},{"stockId":7031708238240,"date":"2026-05-20T16:00:00.000Z","netValue":1.835857532654551},{"stockId":7031708238240,"date":"2026-05-19T16:00:00.000Z","netValue":1.8852547731519325},{"stockId":7031708238240,"date":"2026-05-18T16:00:00.000Z","netValue":1.8562659002097224},{"stockId":7031708238240,"date":"2026-05-17T16:00:00.000Z","netValue":1.8420152076233496},{"stockId":7031708238240,"date":"2026-05-14T16:00:00.000Z","netValue":1.8323795920323576},{"stockId":7031708238240,"date":"2026-05-13T16:00:00.000Z","netValue":1.8618793331881234},{"date":"2026-05-12T16:00:00.000Z","stockId":7031708238240,"netValue":1.910279135744815},{"date":"2026-05-11T16:00:00.000Z","stockId":7031708238240,"netValue":1.9059420093488957},{"stockId":7031708238240,"date":"2026-05-10T16:00:00.000Z","netValue":1.9205695689909845},{"date":"2026-05-07T16:00:00.000Z","stockId":7031708238240,"netValue":1.9105566178686462},{"stockId":7031708238240,"date":"2026-05-06T16:00:00.000Z","netValue":1.9365337739139856},{"date":"2026-05-05T16:00:00.000Z","stockId":7031708238240,"netValue":1.953869655930875},{"date":"2026-04-29T16:00:00.000Z","stockId":7031708238240,"netValue":1.9043820011476622},{"date":"2026-04-28T16:00:00.000Z","stockId":7031708238240,"netValue":1.9168525844262372},{"date":"2026-04-27T16:00:00.000Z","stockId":7031708238240,"netValue":1.8570088408352614},{"date":"2026-04-26T16:00:00.000Z","stockId":7031708238240,"netValue":1.8823392380865365},{"date":"2026-04-23T16:00:00.000Z","stockId":7031708238240,"netValue":1.9031179998476375},{"stockId":7031708238240,"date":"2026-04-22T16:00:00.000Z","netValue":1.8817122068637384},{"date":"2026-04-21T16:00:00.000Z","stockId":7031708238240,"netValue":1.8884719783346084},{"date":"2026-04-20T16:00:00.000Z","stockId":7031708238240,"netValue":1.8779676553841922},{"date":"2026-04-19T16:00:00.000Z","stockId":7031708238240,"netValue":1.8685161448676069},{"date":"2026-04-16T16:00:00.000Z","stockId":7031708238240,"netValue":1.8687704518112445},{"date":"2026-04-15T16:00:00.000Z","stockId":7031708238240,"netValue":1.8702486803698175},{"stockId":7031708238240,"date":"2026-04-14T16:00:00.000Z","netValue":1.820798268370704},{"date":"2026-04-13T16:00:00.000Z","stockId":7031708238240,"netValue":1.8342851047001294},{"date":"2026-04-12T16:00:00.000Z","stockId":7031708238240,"netValue":1.8092849655411183},{"date":"2026-04-09T16:00:00.000Z","stockId":7031708238240,"netValue":1.798836006487322},{"stockId":7031708238240,"date":"2026-04-08T16:00:00.000Z","netValue":1.7640875988356997},{"date":"2026-04-07T16:00:00.000Z","stockId":7031708238240,"netValue":1.7688323776514245},{"stockId":7031708238240,"date":"2026-04-06T16:00:00.000Z","netValue":1.6988403760706543},{"stockId":7031708238240,"date":"2026-04-02T16:00:00.000Z","netValue":1.7111534351070494},{"date":"2026-04-01T16:00:00.000Z","stockId":7031708238240,"netValue":1.7380522925612718},{"date":"2026-03-31T16:00:00.000Z","stockId":7031708238240,"netValue":1.760579039361236},{"stockId":7031708238240,"date":"2026-03-30T16:00:00.000Z","netValue":1.7399513731062557},{"stockId":7031708238240,"date":"2026-03-29T16:00:00.000Z","netValue":1.7751743099331985},{"stockId":7031708238240,"date":"2026-03-26T16:00:00.000Z","netValue":1.7873893643818004},{"stockId":7031708238240,"date":"2026-03-25T16:00:00.000Z","netValue":1.7709439643476275},{"stockId":7031708238240,"date":"2026-03-24T16:00:00.000Z","netValue":1.782877013323676},{"stockId":7031708238240,"date":"2026-03-23T16:00:00.000Z","netValue":1.7568979512295917},{"date":"2026-03-22T16:00:00.000Z","stockId":7031708238240,"netValue":1.7376467737449477},{"date":"2026-03-19T16:00:00.000Z","stockId":7031708238240,"netValue":1.7808050082332803},{"date":"2026-03-18T16:00:00.000Z","stockId":7031708238240,"netValue":1.7789549019749131},{"stockId":7031708238240,"date":"2026-03-17T16:00:00.000Z","netValue":1.8260316618586687},{"date":"2026-03-16T16:00:00.000Z","stockId":7031708238240,"netValue":1.817246884071146},{"stockId":7031708238240,"date":"2026-03-15T16:00:00.000Z","netValue":1.8563566145711325},{"stockId":7031708238240,"date":"2026-03-12T16:00:00.000Z","netValue":1.870235713660377},{"stockId":7031708238240,"date":"2026-03-11T16:00:00.000Z","netValue":1.889961376949985},{"stockId":7031708238240,"date":"2026-03-10T16:00:00.000Z","netValue":1.8907777583340117},{"stockId":7031708238240,"date":"2026-03-09T16:00:00.000Z","netValue":1.8670532185683508},{"stockId":7031708238240,"date":"2026-03-08T16:00:00.000Z","netValue":1.838831739735122},{"date":"2026-03-05T16:00:00.000Z","stockId":7031708238240,"netValue":1.8422653306245063},{"date":"2026-03-04T16:00:00.000Z","stockId":7031708238240,"netValue":1.823315699175497},{"stockId":7031708238240,"date":"2026-03-03T16:00:00.000Z","netValue":1.7929332735446786},{"date":"2026-03-02T16:00:00.000Z","stockId":7031708238240,"netValue":1.7902226484574264},{"date":"2026-03-01T16:00:00.000Z","stockId":7031708238240,"netValue":1.8503294281840947},{"date":"2026-02-26T16:00:00.000Z","stockId":7031708238240,"netValue":1.8454110024757417},{"date":"2026-02-25T16:00:00.000Z","stockId":7031708238240,"netValue":1.8570931724882629},{"date":"2026-02-24T16:00:00.000Z","stockId":7031708238240,"netValue":1.8549027691450002},{"date":"2026-02-23T16:00:00.000Z","stockId":7031708238240,"netValue":1.8294465907766955},{"stockId":7031708238240,"date":"2026-02-12T16:00:00.000Z","netValue":1.789029302822995},{"date":"2026-02-11T16:00:00.000Z","stockId":7031708238240,"netValue":1.8232287318710965},{"date":"2026-02-10T16:00:00.000Z","stockId":7031708238240,"netValue":1.7915246292129066},{"date":"2026-02-09T16:00:00.000Z","stockId":7031708238240,"netValue":1.7708704775007496},{"date":"2026-02-08T16:00:00.000Z","stockId":7031708238240,"netValue":1.7678689977529174},{"date":"2026-02-05T16:00:00.000Z","stockId":7031708238240,"netValue":1.724621919068598},{"date":"2026-02-04T16:00:00.000Z","stockId":7031708238240,"netValue":1.7175577353674898},{"date":"2026-02-03T16:00:00.000Z","stockId":7031708238240,"netValue":1.7576011621057028},{"date":"2026-02-02T16:00:00.000Z","stockId":7031708238240,"netValue":1.7467397197228824},{"date":"2026-02-01T16:00:00.000Z","stockId":7031708238240,"netValue":1.6979311067070397},{"date":"2026-01-29T16:00:00.000Z","stockId":7031708238240,"netValue":1.7417226907140955},{"stockId":7031708238240,"date":"2026-01-28T16:00:00.000Z","netValue":1.7595961314369273},{"stockId":7031708238240,"date":"2026-01-27T16:00:00.000Z","netValue":1.788144361852604},{"date":"2026-01-26T16:00:00.000Z","stockId":7031708238240,"netValue":1.7891706418328506},{"stockId":7031708238240,"date":"2026-01-25T16:00:00.000Z","netValue":1.7813452283243594},{"stockId":7031708238240,"date":"2026-01-22T16:00:00.000Z","netValue":1.7974903631046835},{"date":"2026-01-21T16:00:00.000Z","stockId":7031708238240,"netValue":1.7737187246331523},{"stockId":7031708238240,"date":"2026-01-20T16:00:00.000Z","netValue":1.777244995284881},{"date":"2026-01-19T16:00:00.000Z","stockId":7031708238240,"netValue":1.751415639777153},{"date":"2026-01-18T16:00:00.000Z","stockId":7031708238240,"netValue":1.7776899385363978},{"date":"2026-01-15T16:00:00.000Z","stockId":7031708238240,"netValue":1.7428249229338055},{"date":"2026-01-14T16:00:00.000Z","stockId":7031708238240,"netValue":1.7357549846971723},{"date":"2026-01-13T16:00:00.000Z","stockId":7031708238240,"netValue":1.708242735659803},{"stockId":7031708238240,"date":"2026-01-12T16:00:00.000Z","netValue":1.7018728225753241},{"date":"2026-01-11T16:00:00.000Z","stockId":7031708238240,"netValue":1.6975856573372563},{"stockId":7031708238240,"date":"2026-01-08T16:00:00.000Z","netValue":1.7014618311352816},{"date":"2026-01-07T16:00:00.000Z","stockId":7031708238240,"netValue":1.6826285479878955},{"date":"2026-01-06T16:00:00.000Z","stockId":7031708238240,"netValue":1.6991605466209754},{"date":"2026-01-05T16:00:00.000Z","stockId":7031708238240,"netValue":1.6895791962749072},{"date":"2026-01-04T16:00:00.000Z","stockId":7031708238240,"netValue":1.6717334459999007},{"date":"2025-12-30T16:00:00.000Z","stockId":7031708238240,"netValue":1.6392003460554134},{"date":"2025-12-29T16:00:00.000Z","stockId":7031708238240,"netValue":1.6488743565307267},{"date":"2025-12-28T16:00:00.000Z","stockId":7031708238240,"netValue":1.6392466973475304},{"date":"2025-12-25T16:00:00.000Z","stockId":7031708238240,"netValue":1.6573737116954554},{"date":"2025-12-24T16:00:00.000Z","stockId":7031708238240,"netValue":1.6362727577634133},{"date":"2025-12-23T16:00:00.000Z","stockId":7031708238240,"netValue":1.6310212281901721},{"date":"2025-12-22T16:00:00.000Z","stockId":7031708238240,"netValue":1.6154475215946906},{"date":"2025-12-21T16:00:00.000Z","stockId":7031708238240,"netValue":1.5957733034544785},{"date":"2025-12-18T16:00:00.000Z","stockId":7031708238240,"netValue":1.5785626384100488},{"date":"2025-12-17T16:00:00.000Z","stockId":7031708238240,"netValue":1.567475704126942},{"date":"2025-12-16T16:00:00.000Z","stockId":7031708238240,"netValue":1.6029491813773378},{"date":"2025-12-15T16:00:00.000Z","stockId":7031708238240,"netValue":1.5678781668680057},{"date":"2025-12-14T16:00:00.000Z","stockId":7031708238240,"netValue":1.6048544431559781},{"date":"2025-12-11T16:00:00.000Z","stockId":7031708238240,"netValue":1.6238425743643037},{"date":"2025-12-10T16:00:00.000Z","stockId":7031708238240,"netValue":1.6055167229858334},{"date":"2025-12-09T16:00:00.000Z","stockId":7031708238240,"netValue":1.6218088207619477},{"date":"2025-12-08T16:00:00.000Z","stockId":7031708238240,"netValue":1.6192676077238035},{"date":"2025-12-07T16:00:00.000Z","stockId":7031708238240,"netValue":1.634193591224336},{"date":"2025-12-04T16:00:00.000Z","stockId":7031708238240,"netValue":1.6191935543454794},{"date":"2025-12-03T16:00:00.000Z","stockId":7031708238240,"netValue":1.577684275026138},{"date":"2025-12-02T16:00:00.000Z","stockId":7031708238240,"netValue":1.5760879646185062},{"date":"2025-12-01T16:00:00.000Z","stockId":7031708238240,"netValue":1.5813911773139115},{"date":"2025-11-30T16:00:00.000Z","stockId":7031708238240,"netValue":1.5921459091528058},{"date":"2025-11-27T16:00:00.000Z","stockId":7031708238240,"netValue":1.5800449644820387},{"date":"2025-11-26T16:00:00.000Z","stockId":7031708238240,"netValue":1.5561186636294944},{"date":"2025-11-25T16:00:00.000Z","stockId":7031708238240,"netValue":1.5530004676133082},{"date":"2025-11-24T16:00:00.000Z","stockId":7031708238240,"netValue":1.5561287545632814},{"date":"2025-11-23T16:00:00.000Z","stockId":7031708238240,"netValue":1.533171379832195},{"date":"2025-11-20T16:00:00.000Z","stockId":7031708238240,"netValue":1.5174939860228935},{"date":"2025-11-19T16:00:00.000Z","stockId":7031708238240,"netValue":1.5812625937883735},{"date":"2025-11-18T16:00:00.000Z","stockId":7031708238240,"netValue":1.5953477628692028},{"date":"2025-11-17T16:00:00.000Z","stockId":7031708238240,"netValue":1.5966363169005175},{"date":"2025-11-16T16:00:00.000Z","stockId":7031708238240,"netValue":1.6389799699292302},{"date":"2025-11-13T16:00:00.000Z","stockId":7031708238240,"netValue":1.6443404040601262},{"date":"2025-11-12T16:00:00.000Z","stockId":7031708238240,"netValue":1.6558899920273222},{"date":"2025-11-11T16:00:00.000Z","stockId":7031708238240,"netValue":1.599834786029208},{"date":"2025-11-10T16:00:00.000Z","stockId":7031708238240,"netValue":1.616650194668804},{"date":"2025-11-09T16:00:00.000Z","stockId":7031708238240,"netValue":1.613787335152173},{"date":"2025-11-06T16:00:00.000Z","stockId":7031708238240,"netValue":1.6248660825839107},{"date":"2025-11-05T16:00:00.000Z","stockId":7031708238240,"netValue":1.6259345738719517},{"date":"2025-11-04T16:00:00.000Z","stockId":7031708238240,"netValue":1.5859763853328008},{"date":"2025-11-03T16:00:00.000Z","stockId":7031708238240,"netValue":1.5446516390660907},{"date":"2025-11-02T16:00:00.000Z","stockId":7031708238240,"netValue":1.566470962598804},{"date":"2025-10-30T16:00:00.000Z","stockId":7031708238240,"netValue":1.5520382335493073},{"date":"2025-10-29T16:00:00.000Z","stockId":7031708238240,"netValue":1.5729117466725264},{"date":"2025-10-28T16:00:00.000Z","stockId":7031708238240,"netValue":1.581424977151308},{"date":"2025-10-27T16:00:00.000Z","stockId":7031708238240,"netValue":1.5166410790934968},{"date":"2025-10-26T16:00:00.000Z","stockId":7031708238240,"netValue":1.526399690211654},{"date":"2025-10-23T16:00:00.000Z","stockId":7031708238240,"netValue":1.4997557243346975},{"date":"2025-10-22T16:00:00.000Z","stockId":7031708238240,"netValue":1.4664493513122085},{"date":"2025-10-21T16:00:00.000Z","stockId":7031708238240,"netValue":1.469752895253757},{"date":"2025-10-20T16:00:00.000Z","stockId":7031708238240,"netValue":1.483112274213377},{"date":"2025-10-19T16:00:00.000Z","stockId":7031708238240,"netValue":1.4564048742538394},{"date":"2025-10-16T16:00:00.000Z","stockId":7031708238240,"netValue":1.42899449788123},{"date":"2025-10-15T16:00:00.000Z","stockId":7031708238240,"netValue":1.5011050225069544},{"date":"2025-10-14T16:00:00.000Z","stockId":7031708238240,"netValue":1.5005554256811462},{"date":"2025-10-13T16:00:00.000Z","stockId":7031708238240,"netValue":1.4397221502679398},{"date":"2025-10-12T16:00:00.000Z","stockId":7031708238240,"netValue":1.4763794749839487},{"date":"2025-10-09T16:00:00.000Z","stockId":7031708238240,"netValue":1.4902904902969083},{"date":"2025-10-08T16:00:00.000Z","stockId":7031708238240,"netValue":1.533570685332968},{"date":"2025-09-29T16:00:00.000Z","stockId":7031708238240,"netValue":1.5225153015804342},{"date":"2025-09-28T16:00:00.000Z","stockId":7031708238240,"netValue":1.5143570275062865},{"date":"2025-09-25T16:00:00.000Z","stockId":7031708238240,"netValue":1.4826510624682292},{"date":"2025-09-24T16:00:00.000Z","stockId":7031708238240,"netValue":1.5100869758619146},{"date":"2025-09-23T16:00:00.000Z","stockId":7031708238240,"netValue":1.5054404634090517},{"date":"2025-09-22T16:00:00.000Z","stockId":7031708238240,"netValue":1.480302582460197},{"date":"2025-09-21T16:00:00.000Z","stockId":7031708238240,"netValue":1.4760373687069492},{"date":"2025-09-18T16:00:00.000Z","stockId":7031708238240,"netValue":1.46510230365697},{"date":"2025-09-17T16:00:00.000Z","stockId":7031708238240,"netValue":1.4577579921076274},{"date":"2025-09-16T16:00:00.000Z","stockId":7031708238240,"netValue":1.4720607069426965},{"date":"2025-09-15T16:00:00.000Z","stockId":7031708238240,"netValue":1.4616185177751104},{"date":"2025-09-14T16:00:00.000Z","stockId":7031708238240,"netValue":1.4606922005221854},{"date":"2025-09-11T16:00:00.000Z","stockId":7031708238240,"netValue":1.456317911273973},{"date":"2025-09-10T16:00:00.000Z","stockId":7031708238240,"netValue":1.4675034500866662},{"date":"2025-09-09T16:00:00.000Z","stockId":7031708238240,"netValue":1.4192648825088434},{"date":"2025-09-08T16:00:00.000Z","stockId":7031708238240,"netValue":1.4215129643572033},{"date":"2025-09-07T16:00:00.000Z","stockId":7031708238240,"netValue":1.4326135833286953},{"date":"2025-09-04T16:00:00.000Z","stockId":7031708238240,"netValue":1.430184446969831},{"date":"2025-09-03T16:00:00.000Z","stockId":7031708238240,"netValue":1.3395784363877172},{"date":"2025-09-02T16:00:00.000Z","stockId":7031708238240,"netValue":1.3892168622364607},{"date":"2025-09-01T16:00:00.000Z","stockId":7031708238240,"netValue":1.378377064943421},{"date":"2025-08-31T16:00:00.000Z","stockId":7031708238240,"netValue":1.4053648503831897},{"date":"2025-08-28T16:00:00.000Z","stockId":7031708238240,"netValue":1.3669456358092749},{"date":"2025-08-27T16:00:00.000Z","stockId":7031708238240,"netValue":1.3317015814354969},{"date":"2025-08-26T16:00:00.000Z","stockId":7031708238240,"netValue":1.3059147904031239},{"date":"2025-08-25T16:00:00.000Z","stockId":7031708238240,"netValue":1.334585560276452},{"date":"2025-08-24T16:00:00.000Z","stockId":7031708238240,"netValue":1.3575230962837188},{"date":"2025-08-21T16:00:00.000Z","stockId":7031708238240,"netValue":1.341358227222412},{"date":"2025-08-20T16:00:00.000Z","stockId":7031708238240,"netValue":1.313804016949013},{"date":"2025-08-19T16:00:00.000Z","stockId":7031708238240,"netValue":1.3195880325189115},{"date":"2025-08-18T16:00:00.000Z","stockId":7031708238240,"netValue":1.3128693065066903},{"date":"2025-08-17T16:00:00.000Z","stockId":7031708238240,"netValue":1.3248972940848198},{"date":"2025-08-14T16:00:00.000Z","stockId":7031708238240,"netValue":1.3176281736876736},{"date":"2025-08-13T16:00:00.000Z","stockId":7031708238240,"netValue":1.286090749292676},{"date":"2025-08-12T16:00:00.000Z","stockId":7031708238240,"netValue":1.282351551112229},{"date":"2025-08-11T16:00:00.000Z","stockId":7031708238240,"netValue":1.2556721010993221},{"date":"2025-08-10T16:00:00.000Z","stockId":7031708238240,"netValue":1.2556853708968565},{"date":"2025-08-07T16:00:00.000Z","stockId":7031708238240,"netValue":1.2518799433303356},{"date":"2025-08-06T16:00:00.000Z","stockId":7031708238240,"netValue":1.2405255349027096},{"date":"2025-08-05T16:00:00.000Z","stockId":7031708238240,"netValue":1.2568241649724576},{"date":"2025-08-04T16:00:00.000Z","stockId":7031708238240,"netValue":1.2458345539517506},{"date":"2025-08-03T16:00:00.000Z","stockId":7031708238240,"netValue":1.2264068971046893},{"date":"2025-07-31T16:00:00.000Z","stockId":7031708238240,"netValue":1.221133934459089},{"date":"2025-07-30T16:00:00.000Z","stockId":7031708238240,"netValue":1.2259536022877755},{"date":"2025-07-29T16:00:00.000Z","stockId":7031708238240,"netValue":1.2405708178596617},{"date":"2025-07-28T16:00:00.000Z","stockId":7031708238240,"netValue":1.2647006932095528},{"date":"2025-07-27T16:00:00.000Z","stockId":7031708238240,"netValue":1.254081807557614},{"date":"2025-07-24T16:00:00.000Z","stockId":7031708238240,"netValue":1.2418339790506019},{"date":"2025-07-23T16:00:00.000Z","stockId":7031708238240,"netValue":1.2531438291598633},{"date":"2025-07-22T16:00:00.000Z","stockId":7031708238240,"netValue":1.2318572473249803},{"date":"2025-07-21T16:00:00.000Z","stockId":7031708238240,"netValue":1.230962427561503},{"date":"2025-07-20T16:00:00.000Z","stockId":7031708238240,"netValue":1.2225715471531804},{"date":"2025-07-17T16:00:00.000Z","stockId":7031708238240,"netValue":1.2151949241087816},{"date":"2025-07-16T16:00:00.000Z","stockId":7031708238240,"netValue":1.207631861701282},{"date":"2025-07-15T16:00:00.000Z","stockId":7031708238240,"netValue":1.1937468674014058},{"date":"2025-07-14T16:00:00.000Z","stockId":7031708238240,"netValue":1.1933750377721695},{"date":"2025-07-13T16:00:00.000Z","stockId":7031708238240,"netValue":1.1839115704037981},{"date":"2025-07-10T16:00:00.000Z","stockId":7031708238240,"netValue":1.1729083799721898},{"date":"2025-07-09T16:00:00.000Z","stockId":7031708238240,"netValue":1.173903292395655},{"date":"2025-07-08T16:00:00.000Z","stockId":7031708238240,"netValue":1.1825694173335062},{"date":"2025-07-07T16:00:00.000Z","stockId":7031708238240,"netValue":1.1888921182744914},{"date":"2025-07-06T16:00:00.000Z","stockId":7031708238240,"netValue":1.1815945645104984},{"date":"2025-07-03T16:00:00.000Z","stockId":7031708238240,"netValue":1.1834903043339131},{"date":"2025-07-02T16:00:00.000Z","stockId":7031708238240,"netValue":1.1768331546058364},{"date":"2025-07-01T16:00:00.000Z","stockId":7031708238240,"netValue":1.158880040232423},{"date":"2025-06-30T16:00:00.000Z","stockId":7031708238240,"netValue":1.1527481538288604},{"date":"2025-06-29T16:00:00.000Z","stockId":7031708238240,"netValue":1.14695123425036},{"date":"2025-06-26T16:00:00.000Z","stockId":7031708238240,"netValue":1.1419841572380651},{"date":"2025-06-25T16:00:00.000Z","stockId":7031708238240,"netValue":1.1379444503409226},{"date":"2025-06-24T16:00:00.000Z","stockId":7031708238240,"netValue":1.153381896643252},{"date":"2025-06-23T16:00:00.000Z","stockId":7031708238240,"netValue":1.1416732127592908},{"date":"2025-06-22T16:00:00.000Z","stockId":7031708238240,"netValue":1.1230299064929223},{"date":"2025-06-19T16:00:00.000Z","stockId":7031708238240,"netValue":1.1117983810117844},{"date":"2025-06-18T16:00:00.000Z","stockId":7031708238240,"netValue":1.1069807790126107},{"date":"2025-06-17T16:00:00.000Z","stockId":7031708238240,"netValue":1.1253077559180618},{"date":"2025-06-16T16:00:00.000Z","stockId":7031708238240,"netValue":1.1243897128952873},{"date":"2025-06-15T16:00:00.000Z","stockId":7031708238240,"netValue":1.1344214982064416},{"date":"2025-06-12T16:00:00.000Z","stockId":7031708238240,"netValue":1.1321149422057324},{"date":"2025-06-11T16:00:00.000Z","stockId":7031708238240,"netValue":1.1211330722628656},{"date":"2025-06-10T16:00:00.000Z","stockId":7031708238240,"netValue":1.1362884712251717},{"date":"2025-06-09T16:00:00.000Z","stockId":7031708238240,"netValue":1.1147034138869942},{"date":"2025-06-08T16:00:00.000Z","stockId":7031708238240,"netValue":1.1233973416312149},{"date":"2025-06-05T16:00:00.000Z","stockId":7031708238240,"netValue":1.1128094869670953},{"date":"2025-06-04T16:00:00.000Z","stockId":7031708238240,"netValue":1.1088122788088335},{"date":"2025-06-03T16:00:00.000Z","stockId":7031708238240,"netValue":1.1055193290335423},{"date":"2025-06-02T16:00:00.000Z","stockId":7031708238240,"netValue":1.0916337776388565},{"date":"2025-05-29T16:00:00.000Z","stockId":7031708238240,"netValue":1.085842572764652},{"date":"2025-05-28T16:00:00.000Z","stockId":7031708238240,"netValue":1.1006274959949465},{"date":"2025-05-27T16:00:00.000Z","stockId":7031708238240,"netValue":1.0915338474348997},{"date":"2025-05-26T16:00:00.000Z","stockId":7031708238240,"netValue":1.0980293106920762},{"date":"2025-05-25T16:00:00.000Z","stockId":7031708238240,"netValue":1.1032256812978176},{"date":"2025-05-22T16:00:00.000Z","stockId":7031708238240,"netValue":1.1133138849421544},{"date":"2025-05-21T16:00:00.000Z","stockId":7031708238240,"netValue":1.123506765745724},{"date":"2025-05-20T16:00:00.000Z","stockId":7031708238240,"netValue":1.134399157976989},{"date":"2025-05-19T16:00:00.000Z","stockId":7031708238240,"netValue":1.1312013914503796},{"date":"2025-05-18T16:00:00.000Z","stockId":7031708238240,"netValue":1.1236066959496809},{"date":"2025-05-15T16:00:00.000Z","stockId":7031708238240,"netValue":1.1257099771880443},{"date":"2025-05-14T16:00:00.000Z","stockId":7031708238240,"netValue":1.1207182139454914},{"date":"2025-05-13T16:00:00.000Z","stockId":7031708238240,"netValue":1.1396954587866872},{"date":"2025-05-12T16:00:00.000Z","stockId":7031708238240,"netValue":1.1456912710240805},{"date":"2025-05-11T16:00:00.000Z","stockId":7031708238240,"netValue":1.1502880604060826},{"date":"2025-05-08T16:00:00.000Z","stockId":7031708238240,"netValue":1.120918074353405},{"date":"2025-05-07T16:00:00.000Z","stockId":7031708238240,"netValue":1.1271137469987123},{"date":"2025-05-06T16:00:00.000Z","stockId":7031708238240,"netValue":1.1103302196892852},{"date":"2025-05-05T16:00:00.000Z","stockId":7031708238240,"netValue":1.101541108696384},{"date":"2025-04-29T16:00:00.000Z","stockId":7031708238240,"netValue":1.075873287145375},{"date":"2025-04-28T16:00:00.000Z","stockId":7031708238240,"netValue":1.0714811051265618},{"date":"2025-04-27T16:00:00.000Z","stockId":7031708238240,"netValue":1.0629870377902542},{"date":"2025-04-24T16:00:00.000Z","stockId":7031708238240,"netValue":1.0676885043314883},{"date":"2025-04-23T16:00:00.000Z","stockId":7031708238240,"netValue":1.0651902492325742},{"date":"2025-04-22T16:00:00.000Z","stockId":7031708238240,"netValue":1.0704865500422722},{"date":"2025-04-21T16:00:00.000Z","stockId":7031708238240,"netValue":1.0580952047516583},{"date":"2025-04-20T16:00:00.000Z","stockId":7031708238240,"netValue":1.06299178474553},{"date":"2025-04-17T16:00:00.000Z","stockId":7031708238240,"netValue":1.0398174713381594},{"date":"2025-04-16T16:00:00.000Z","stockId":7031708238240,"netValue":1.041916005621247},{"date":"2025-04-15T16:00:00.000Z","stockId":7031708238240,"netValue":1.0407215901290443},{"date":"2025-04-14T16:00:00.000Z","stockId":7031708238240,"netValue":1.057005466418688},{"date":"2025-04-13T16:00:00.000Z","stockId":7031708238240,"netValue":1.0587042798859494},{"date":"2025-04-10T16:00:00.000Z","stockId":7031708238240,"netValue":1.0536078394841648},{"date":"2025-04-09T16:00:00.000Z","stockId":7031708238240,"netValue":1.0359305035455664},{"date":"2025-04-08T16:00:00.000Z","stockId":7031708238240,"netValue":1.0050607481823792},{"date":"2025-04-07T16:00:00.000Z","stockId":7031708238240,"netValue":0.989385231912242},{"date":"2025-04-06T16:00:00.000Z","stockId":7031708238240,"netValue":0.9882856488199818},{"date":"2025-04-02T16:00:00.000Z","stockId":7031708238240,"netValue":1.0934808727611898},{"date":"2025-04-01T16:00:00.000Z","stockId":7031708238240,"netValue":1.1195524473581502},{"date":"2025-03-31T16:00:00.000Z","stockId":7031708238240,"netValue":1.1134640259607687},{"date":"2025-03-30T16:00:00.000Z","stockId":7031708238240,"netValue":1.1086658451945421},{"date":"2025-03-27T16:00:00.000Z","stockId":7031708238240,"netValue":1.1350465727490893},{"date":"2025-03-26T16:00:00.000Z","stockId":7031708238240,"netValue":1.1459331749126982},{"date":"2025-03-25T16:00:00.000Z","stockId":7031708238240,"netValue":1.1498409634449536},{"date":"2025-03-24T16:00:00.000Z","stockId":7031708238240,"netValue":1.139544867217427},{"date":"2025-03-23T16:00:00.000Z","stockId":7031708238240,"netValue":1.1473419109625442},{"date":"2025-03-20T16:00:00.000Z","stockId":7031708238240,"netValue":1.148250836515909},{"date":"2025-03-19T16:00:00.000Z","stockId":7031708238240,"netValue":1.1720232828290527},{"date":"2025-03-18T16:00:00.000Z","stockId":7031708238240,"netValue":1.1825100365954757},{"date":"2025-03-17T16:00:00.000Z","stockId":7031708238240,"netValue":1.1878080278581837},{"date":"2025-03-16T16:00:00.000Z","stockId":7031708238240,"netValue":1.1779210466875394},{"date":"2025-03-13T16:00:00.000Z","stockId":7031708238240,"netValue":1.1771213498931683},{"date":"2025-03-12T16:00:00.000Z","stockId":7031708238240,"netValue":1.16424477240333},{"date":"2025-03-11T16:00:00.000Z","stockId":7031708238240,"netValue":1.1776304270493476},{"date":"2025-03-10T16:00:00.000Z","stockId":7031708238240,"netValue":1.173032170481714},{"date":"2025-03-09T16:00:00.000Z","stockId":7031708238240,"netValue":1.1710421951554835},{"date":"2025-03-06T16:00:00.000Z","stockId":7031708238240,"netValue":1.1610459852258457},{"date":"2025-03-05T16:00:00.000Z","stockId":7031708238240,"netValue":1.165253660055991},{"date":"2025-03-04T16:00:00.000Z","stockId":7031708238240,"netValue":1.1348744485295883},{"date":"2025-03-03T16:00:00.000Z","stockId":7031708238240,"netValue":1.1344838667921},{"date":"2025-03-02T16:00:00.000Z","stockId":7031708238240,"netValue":1.1441801904238487},{"date":"2025-02-27T16:00:00.000Z","stockId":7031708238240,"netValue":1.1317848901110976},{"date":"2025-02-26T16:00:00.000Z","stockId":7031708238240,"netValue":1.1582655797649406},{"date":"2025-02-25T16:00:00.000Z","stockId":7031708238240,"netValue":1.1601648596515726},{"date":"2025-02-24T16:00:00.000Z","stockId":7031708238240,"netValue":1.1346930576503895},{"date":"2025-02-23T16:00:00.000Z","stockId":7031708238240,"netValue":1.1408907078067652},{"date":"2025-02-20T16:00:00.000Z","stockId":7031708238240,"netValue":1.1389007324805345},{"date":"2025-02-19T16:00:00.000Z","stockId":7031708238240,"netValue":1.1209168212668832},{"date":"2025-02-18T16:00:00.000Z","stockId":7031708238240,"netValue":1.1251152294373308},{"date":"2025-02-17T16:00:00.000Z","stockId":7031708238240,"netValue":1.097144374953739},{"date":"2025-02-16T16:00:00.000Z","stockId":7031708238240,"netValue":1.0989436927410738},{"date":"2025-02-13T16:00:00.000Z","stockId":7031708238240,"netValue":1.0978441096488136},{"date":"2025-02-12T16:00:00.000Z","stockId":7031708238240,"netValue":1.0875572800809836},{"date":"2025-02-11T16:00:00.000Z","stockId":7031708238240,"netValue":1.09235546084721},{"date":"2025-02-10T16:00:00.000Z","stockId":7031708238240,"netValue":1.0784699957047104},{"date":"2025-02-09T16:00:00.000Z","stockId":7031708238240,"netValue":1.092655347145099},{"date":"2025-02-06T16:00:00.000Z","stockId":7031708238240,"netValue":1.0977626808689114},{"date":"2025-02-05T16:00:00.000Z","stockId":7031708238240,"netValue":1.0731879170171967},{"date":"2025-02-04T16:00:00.000Z","stockId":7031708238240,"netValue":1.0477094691005167},{"date":"2025-01-26T16:00:00.000Z","stockId":7031708238240,"netValue":1.046514823859781},{"date":"2025-01-23T16:00:00.000Z","stockId":7031708238240,"netValue":1.0620044922333258},{"date":"2025-01-22T16:00:00.000Z","stockId":7031708238240,"netValue":1.047318845505954},{"date":"2025-01-21T16:00:00.000Z","stockId":7031708238240,"netValue":1.0519157793458451},{"date":"2025-01-20T16:00:00.000Z","stockId":7031708238240,"netValue":1.0665014927288712},{"date":"2025-01-19T16:00:00.000Z","stockId":7031708238240,"netValue":1.0766946938521074},{"date":"2025-01-16T16:00:00.000Z","stockId":7031708238240,"netValue":1.0633127354926364},{"date":"2025-01-15T16:00:00.000Z","stockId":7031708238240,"netValue":1.0584160016197093},{"date":"2025-01-14T16:00:00.000Z","stockId":7031708238240,"netValue":1.0577164682092912},{"date":"2025-01-13T16:00:00.000Z","stockId":7031708238240,"netValue":1.0618091804360452},{"date":"2025-01-12T16:00:00.000Z","stockId":7031708238240,"netValue":1.0319382202595748},{"date":"2025-01-09T16:00:00.000Z","stockId":7031708238240,"netValue":1.0187561285887952},{"date":"2025-01-08T16:00:00.000Z","stockId":7031708238240,"netValue":1.0415318213167382},{"date":"2025-01-07T16:00:00.000Z","stockId":7031708238240,"netValue":1.0367395756795665},{"date":"2025-01-06T16:00:00.000Z","stockId":7031708238240,"netValue":1.042835509684639},{"date":"2025-01-05T16:00:00.000Z","stockId":7031708238240,"netValue":1.0290492630563763},{"date":"2025-01-02T16:00:00.000Z","stockId":7031708238240,"netValue":1.0119652160647141},{"date":"2025-01-01T16:00:00.000Z","stockId":7031708238240,"netValue":1.0330465968301945},{"date":"2024-12-30T16:00:00.000Z","stockId":7031708238240,"netValue":1.0509301105766204},{"date":"2024-12-29T16:00:00.000Z","stockId":7031708238240,"netValue":1.0737103581959733},{"date":"2024-12-26T16:00:00.000Z","stockId":7031708238240,"netValue":1.0761087584602642},{"date":"2024-12-25T16:00:00.000Z","stockId":7031708238240,"netValue":1.0785071587245547},{"date":"2024-12-24T16:00:00.000Z","stockId":7031708238240,"netValue":1.0824091140454377},{"date":"2024-12-23T16:00:00.000Z","stockId":7031708238240,"netValue":1.099588539490036},{"date":"2024-12-22T16:00:00.000Z","stockId":7031708238240,"netValue":1.0734151130543474},{"date":"2024-12-19T16:00:00.000Z","stockId":7031708238240,"netValue":1.0919027817582558},{"date":"2024-12-18T16:00:00.000Z","stockId":7031708238240,"netValue":1.0896043148383106},{"date":"2024-12-17T16:00:00.000Z","stockId":7031708238240,"netValue":1.0959001155320742},{"date":"2024-12-16T16:00:00.000Z","stockId":7031708238240,"netValue":1.0993977825841645},{"date":"2024-12-15T16:00:00.000Z","stockId":7031708238240,"netValue":1.1088914502969827},{"date":"2024-12-12T16:00:00.000Z","stockId":7031708238240,"netValue":1.1227776302695902},{"date":"2024-12-11T16:00:00.000Z","stockId":7031708238240,"netValue":1.155246857399042},{"date":"2024-12-10T16:00:00.000Z","stockId":7031708238240,"netValue":1.1461574779550159},{"date":"2024-12-09T16:00:00.000Z","stockId":7031708238240,"netValue":1.152553211993124},{"date":"2024-12-08T16:00:00.000Z","stockId":7031708238240,"netValue":1.1579496125877788},{"date":"2024-12-05T16:00:00.000Z","stockId":7031708238240,"netValue":1.1692375256074048},{"date":"2024-12-04T16:00:00.000Z","stockId":7031708238240,"netValue":1.1616471463285611},{"date":"2024-12-03T16:00:00.000Z","stockId":7031708238240,"netValue":1.1510587667193526},{"date":"2024-12-02T16:00:00.000Z","stockId":7031708238240,"netValue":1.178631259975878},{"date":"2024-12-01T16:00:00.000Z","stockId":7031708238240,"netValue":1.1882294159244509},{"date":"2024-11-28T16:00:00.000Z","stockId":7031708238240,"netValue":1.1778363481125245},{"date":"2024-11-27T16:00:00.000Z","stockId":7031708238240,"netValue":1.1561599221723813},{"date":"2024-11-26T16:00:00.000Z","stockId":7031708238240,"netValue":1.1590534342669896},{"date":"2024-11-25T16:00:00.000Z","stockId":7031708238240,"netValue":1.1377767417042282},{"date":"2024-11-24T16:00:00.000Z","stockId":7031708238240,"netValue":1.1726443690979709},{"date":"2024-11-21T16:00:00.000Z","stockId":7031708238240,"netValue":1.1564597222054176},{"date":"2024-11-20T16:00:00.000Z","stockId":7031708238240,"netValue":1.1903325710471155},{"date":"2024-11-19T16:00:00.000Z","stockId":7031708238240,"netValue":1.1824378368438253},{"date":"2024-11-18T16:00:00.000Z","stockId":7031708238240,"netValue":1.1784450579614167},{"date":"2024-11-17T16:00:00.000Z","stockId":7031708238240,"netValue":1.130885895835802},{"date":"2024-11-14T16:00:00.000Z","stockId":7031708238240,"netValue":1.139779963482547},{"date":"2024-11-13T16:00:00.000Z","stockId":7031708238240,"netValue":1.178549546197172},{"date":"2024-11-12T16:00:00.000Z","stockId":7031708238240,"netValue":1.2158155738552059},{"date":"2024-11-11T16:00:00.000Z","stockId":7031708238240,"netValue":1.213017440213533},{"date":"2024-11-10T16:00:00.000Z","stockId":7031708238240,"netValue":1.2146163737230604},{"date":"2024-11-07T16:00:00.000Z","stockId":7031708238240,"netValue":1.1638638994698007},{"date":"2024-11-06T16:00:00.000Z","stockId":7031708238240,"netValue":1.1683608999653459},{"date":"2024-11-05T16:00:00.000Z","stockId":7031708238240,"netValue":1.1693647883002103},{"date":"2024-11-04T16:00:00.000Z","stockId":7031708238240,"netValue":1.1734575005269638},{"date":"2024-11-03T16:00:00.000Z","stockId":7031708238240,"netValue":1.1414879401192395},{"date":"2024-10-31T16:00:00.000Z","stockId":7031708238240,"netValue":1.120006825976377},{"date":"2024-10-30T16:00:00.000Z","stockId":7031708238240,"netValue":1.1306996938213398},{"date":"2024-10-29T16:00:00.000Z","stockId":7031708238240,"netValue":1.120511047589514},{"date":"2024-10-28T16:00:00.000Z","stockId":7031708238240,"netValue":1.117508492367741},{"date":"2024-10-27T16:00:00.000Z","stockId":7031708238240,"netValue":1.1302045819910227},{"date":"2024-10-24T16:00:00.000Z","stockId":7031708238240,"netValue":1.1227095811651138},{"date":"2024-10-23T16:00:00.000Z","stockId":7031708238240,"netValue":1.098135088238952},{"date":"2024-10-22T16:00:00.000Z","stockId":7031708238240,"netValue":1.119516269037469},{"date":"2024-10-21T16:00:00.000Z","stockId":7031708238240,"netValue":1.1175176021505597},{"date":"2024-10-20T16:00:00.000Z","stockId":7031708238240,"netValue":1.0997340217484792},{"date":"2024-10-17T16:00:00.000Z","stockId":7031708238240,"netValue":1.0975354881728792},{"date":"2024-10-16T16:00:00.000Z","stockId":7031708238240,"netValue":1.0598697271374635},{"date":"2024-10-15T16:00:00.000Z","stockId":7031708238240,"netValue":1.0689636614728997},{"date":"2024-10-14T16:00:00.000Z","stockId":7031708238240,"netValue":1.0699629949163536},{"date":"2024-10-13T16:00:00.000Z","stockId":7031708238240,"netValue":1.1081284226734969},{"date":"2024-10-10T16:00:00.000Z","stockId":7031708238240,"netValue":1.0847531298794808},{"date":"2024-10-09T16:00:00.000Z","stockId":7031708238240,"netValue":1.1224236236970837},{"date":"2024-10-08T16:00:00.000Z","stockId":7031708238240,"netValue":1.1119353108503052},{"date":"2024-10-07T16:00:00.000Z","stockId":7031708238240,"netValue":1.2032513912520328},{"date":"2024-09-29T16:00:00.000Z","stockId":7031708238240,"netValue":1.1389128143595324},{"date":"2024-09-26T16:00:00.000Z","stockId":7031708238240,"netValue":1.0495954237350713},{"date":"2024-09-25T16:00:00.000Z","stockId":7031708238240,"netValue":1.0027357654259124},{"date":"2024-09-24T16:00:00.000Z","stockId":7031708238240,"netValue":0.9870508591582408},{"date":"2024-09-23T16:00:00.000Z","stockId":7031708238240,"netValue":0.9767576068053181},{"date":"2024-09-22T16:00:00.000Z","stockId":7031708238240,"netValue":0.9559760416056167},{"date":"2024-09-19T16:00:00.000Z","stockId":7031708238240,"netValue":0.961272569515373},{"date":"2024-09-18T16:00:00.000Z","stockId":7031708238240,"netValue":0.9667737748867263},{"date":"2024-09-17T16:00:00.000Z","stockId":7031708238240,"netValue":0.9632760677765099},{"date":"2024-09-12T16:00:00.000Z","stockId":7031708238240,"netValue":0.949989589241558},{"date":"2024-09-11T16:00:00.000Z","stockId":7031708238240,"netValue":0.9633808107492438},{"date":"2024-09-10T16:00:00.000Z","stockId":7031708238240,"netValue":0.9606777710660637},{"date":"2024-09-09T16:00:00.000Z","stockId":7031708238240,"netValue":0.943998328393629},{"date":"2024-09-08T16:00:00.000Z","stockId":7031708238240,"netValue":0.9428990490161325},{"date":"2024-09-05T16:00:00.000Z","stockId":7031708238240,"netValue":0.9484953803924788},{"date":"2024-09-04T16:00:00.000Z","stockId":7031708238240,"netValue":0.9595881086563081},{"date":"2024-09-03T16:00:00.000Z","stockId":7031708238240,"netValue":0.9621864053667545},{"date":"2024-09-02T16:00:00.000Z","stockId":7031708238240,"netValue":0.9653795005265104},{"date":"2024-09-01T16:00:00.000Z","stockId":7031708238240,"netValue":0.9485953148813422},{"date":"2024-08-29T16:00:00.000Z","stockId":7031708238240,"netValue":0.9624862088333446},{"date":"2024-08-28T16:00:00.000Z","stockId":7031708238240,"netValue":0.9511936115917891},{"date":"2024-08-27T16:00:00.000Z","stockId":7031708238240,"netValue":0.9270142737707342},{"date":"2024-08-26T16:00:00.000Z","stockId":7031708238240,"netValue":0.9251203269662016},{"date":"2024-08-25T16:00:00.000Z","stockId":7031708238240,"netValue":0.93890647794547},{"date":"2024-08-22T16:00:00.000Z","stockId":7031708238240,"netValue":0.9346141034082175},{"date":"2024-08-21T16:00:00.000Z","stockId":7031708238240,"netValue":0.931520942737325},{"date":"2024-08-20T16:00:00.000Z","stockId":7031708238240,"netValue":0.9342143654527643},{"date":"2024-08-19T16:00:00.000Z","stockId":7031708238240,"netValue":0.9389112864293407},{"date":"2024-08-18T16:00:00.000Z","stockId":7031708238240,"netValue":0.9545010666920195},{"date":"2024-08-15T16:00:00.000Z","stockId":7031708238240,"netValue":0.9555004115806528},{"date":"2024-08-14T16:00:00.000Z","stockId":7031708238240,"netValue":0.9599974635795027},{"date":"2024-08-13T16:00:00.000Z","stockId":7031708238240,"netValue":0.956799559935876},{"date":"2024-08-12T16:00:00.000Z","stockId":7031708238240,"netValue":0.9734886195760517},{"date":"2024-08-11T16:00:00.000Z","stockId":7031708238240,"netValue":0.9650941225115319},{"date":"2024-08-08T16:00:00.000Z","stockId":7031708238240,"netValue":0.9716897987765115},{"date":"2024-08-07T16:00:00.000Z","stockId":7031708238240,"netValue":0.973193624593332},{"date":"2024-08-06T16:00:00.000Z","stockId":7031708238240,"netValue":0.9827825270403409},{"date":"2024-08-05T16:00:00.000Z","stockId":7031708238240,"netValue":0.9725940176601521},{"date":"2024-08-04T16:00:00.000Z","stockId":7031708238240,"netValue":0.9608017479742794},{"date":"2024-08-01T16:00:00.000Z","stockId":7031708238240,"netValue":0.9822876630798943}]}