window.pageData = {"startDate":"2024-07-28T08:01:18.452Z","endDate":"2026-07-28T08:01:18.452Z","manager":{"_id":7132510243760,"name":"孟亦佳","gender":"m","educationCode":"001002","resume":"孟亦佳：男，硕士。2016年7月加入国寿安保基金管理有限公司研究部任研究员，2023年6月起任股票投资部基金经理助理。2024年2月起任国寿安保核心产业灵活配置混合型证券投资基金基金经理。","tickerId":132510243760,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019548","exchange":"fm","cnInfoCode":"j101019548","followedNum":1,"currency":"CNY","workingDate":"2024-02-07T16:00:00.000Z","fundCompanyId":4000050900000,"fundManagerSecondLevel":"company","pinyin":"myj","fundCompany":{"_id":4000050900000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50900000","tickerId":50900000,"name":"国寿安保基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7132510243760,"type":"fmp","fm_p_r_d":"2026-07-26T16:00:00.000Z","fm_cagr_p_r_fs":0.4018357542396944,"fm_cagr_p_r_fs_m":0.05575106926922402,"fm_cagr_p_r_fs_r_c":641,"fm_cagr_p_r_fs_rp":0.0359375,"fm_p_r_m1":-0.25310248143304803,"fm_p_r_m1_m":-0.052097488921808044,"fm_p_r_m1_r_c":618,"fm_p_r_m1_rp":0.9886547811993517,"fm_p_r_m3":0.05467485021301988,"fm_p_r_m3_m":-0.028675073819198205,"fm_p_r_m3_r_c":609,"fm_p_r_m3_rp":0.14473684210526316,"fm_p_r_m6":0.2511407005346469,"fm_p_r_m6_m":-0.03993246421113361,"fm_p_r_m6_r_c":577,"fm_p_r_m6_rp":0.043402777777777776,"fm_p_r_fys_m":0.019598674788879222,"fm_p_r_fys_r_c":564,"fm_p_r_fys_rp":0.010657193605683837,"fm_p_r_y1":1.0787763092869174,"fm_p_r_y1_m":0.1533487042715268,"fm_p_r_y1_r_c":516,"fm_p_r_y1_rp":0.019417475728155338,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.584393063583815,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.2705202312138728,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.3184971098265896,"fm_p_r_fys":0.616023712870629},"fmi":{"stockId":7132510243760,"type":"fmi","fm_my":2.5,"fm_a_as":161141346.5019,"fm_a_mfn":2,"fm_as":309048688.75189996,"fm_b_as":0,"fm_e_as":161141346.5019,"fm_h_as":147907342.25,"fm_i_as":0,"fm_mfn":2,"fm_nb_as":309048688.75189996,"fm_q_as":0,"fm_r_f_cagr":0.4196,"fm_r_fd":3000000002376,"fm_r_ftp":1.3743,"fm_d":{"3000000002376":"本基金的基金经理","3000000020775":"本基金的基金经理"},"fm_wy":9}},"topTenManagedFundList":[{"_id":3000000002376,"stockCode":"002376","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-01-17T16:00:00.000Z","setUpScale":240885000,"market":"a","tickerId":2376,"name":"国寿安保核心产业灵活配置混合型证券投资基金","shortName":"国寿安保核心产业混合(002376)","fundSecondLevel":"hybrid","__csrcFundId":4460,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:35.501Z","masterFundFlag":1,"inceptionDate":"2016-02-02T16:00:00.000Z","fundCollectionId":4000050900000,"currency":"CNY","pinyin":"gsabhxcylhpzhhxzqtzjj","masterFundShortName":"国寿安保核心产业混合","hotMetrics":{"stockId":3000000002376,"type":"f_as","f_tas":147907342.25,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020774,"name":"国寿安保产业升级股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020774","tickerId":20774,"shortName":"国寿安保产业升级股票发起式C","currency":"CNY","__csrcFundId":13870,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:29.870Z","fundCollectionId":4000050900000,"pinyin":"gsabcysjgpxfqszqtzjj","inceptionDate":"2024-04-18T16:00:00.000Z","followedNum":1,"hotMetrics":{"stockId":3000000020774,"type":"f_as","f_tas":101363878.2525,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020775,"__csrcFundId":13870,"stockCode":"020775","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20775,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:53.462Z","status":"normal","exchange":"jj","shortName":"国寿安保产业升级股票发起式(020775)","name":"国寿安保产业升级股票型发起式证券投资基金","fundCollectionId":4000050900000,"setUpAssetScale":10000996.02,"setUpDate":"2024-04-16T16:00:00.000Z","setUpShares":10000996.02,"inceptionDate":"2024-04-18T16:00:00.000Z","pinyin":"gsabcysjgpxfqszqtzjj","followedNum":2,"masterFundShortName":"国寿安保产业升级股票发起式","hotMetrics":{"stockId":3000000020775,"type":"f_as","f_tas":59777468.2494,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0130498451383817,"oneMonth":-0.06135712847817065,"threeMonths":-0.03965566883344773,"sixMonths":-0.03146890942965108,"oneYear":0.10486433161984832,"threeYears":0.14445718979948619,"fiveYears":-0.04011360198971514,"tenYears":0.4186048930245583},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49114,"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":"2026-07-27T16:00:00.000Z","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},{"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":"2026-07-26T16:00:00.000Z","stockId":7132510243760,"netValue":2.3014983397014},{"stockId":7132510243760,"date":"2026-07-23T16:00:00.000Z","netValue":2.2857357387901684},{"stockId":7132510243760,"date":"2026-07-22T16:00:00.000Z","netValue":2.323212060748361},{"date":"2026-07-21T16:00:00.000Z","stockId":7132510243760,"netValue":2.3237878796016203},{"date":"2026-07-20T16:00:00.000Z","stockId":7132510243760,"netValue":2.3620646983473828},{"date":"2026-07-19T16:00:00.000Z","stockId":7132510243760,"netValue":2.29858289021604},{"stockId":7132510243760,"date":"2026-07-16T16:00:00.000Z","netValue":2.32840231262555},{"date":"2026-07-15T16:00:00.000Z","stockId":7132510243760,"netValue":2.4945900757254758},{"date":"2026-07-14T16:00:00.000Z","stockId":7132510243760,"netValue":2.5615029303608905},{"stockId":7132510243760,"date":"2026-07-13T16:00:00.000Z","netValue":2.5766991284305174},{"stockId":7132510243760,"date":"2026-07-12T16:00:00.000Z","netValue":2.5283526408793957},{"date":"2026-07-09T16:00:00.000Z","stockId":7132510243760,"netValue":2.676005785708366},{"stockId":7132510243760,"date":"2026-07-08T16:00:00.000Z","netValue":2.8221004347061154},{"stockId":7132510243760,"date":"2026-07-07T16:00:00.000Z","netValue":2.7081993310867283},{"date":"2026-07-06T16:00:00.000Z","stockId":7132510243760,"netValue":2.7683440975628715},{"date":"2026-07-05T16:00:00.000Z","stockId":7132510243760,"netValue":2.821179027126278},{"stockId":7132510243760,"date":"2026-07-02T16:00:00.000Z","netValue":2.8302025262639647},{"stockId":7132510243760,"date":"2026-07-01T16:00:00.000Z","netValue":2.824052799477993},{"date":"2026-06-30T16:00:00.000Z","stockId":7132510243760,"netValue":3.028379999477279},{"date":"2026-06-29T16:00:00.000Z","stockId":7132510243760,"netValue":3.1553879427514833},{"date":"2026-06-28T16:00:00.000Z","stockId":7132510243760,"netValue":3.0578685287981653},{"date":"2026-06-25T16:00:00.000Z","stockId":7132510243760,"netValue":3.0814111474318593},{"date":"2026-06-24T16:00:00.000Z","stockId":7132510243760,"netValue":3.1144643316560394},{"date":"2026-06-23T16:00:00.000Z","stockId":7132510243760,"netValue":3.0252094469886126},{"stockId":7132510243760,"date":"2026-06-22T16:00:00.000Z","netValue":2.8948282409119805},{"stockId":7132510243760,"date":"2026-06-21T16:00:00.000Z","netValue":2.9528095720299334},{"date":"2026-06-17T16:00:00.000Z","stockId":7132510243760,"netValue":2.945890570244714},{"date":"2026-06-16T16:00:00.000Z","stockId":7132510243760,"netValue":2.868268587397851},{"stockId":7132510243760,"date":"2026-06-15T16:00:00.000Z","netValue":2.775926936243309},{"date":"2026-06-14T16:00:00.000Z","stockId":7132510243760,"netValue":2.7101595241029046},{"date":"2026-06-11T16:00:00.000Z","stockId":7132510243760,"netValue":2.5689946426558268},{"date":"2026-06-10T16:00:00.000Z","stockId":7132510243760,"netValue":2.56117395442785},{"date":"2026-06-09T16:00:00.000Z","stockId":7132510243760,"netValue":2.5541949589198323},{"date":"2026-06-08T16:00:00.000Z","stockId":7132510243760,"netValue":2.615651730150325},{"stockId":7132510243760,"date":"2026-06-07T16:00:00.000Z","netValue":2.508975838352238},{"date":"2026-06-04T16:00:00.000Z","stockId":7132510243760,"netValue":2.5810454317534584},{"stockId":7132510243760,"date":"2026-06-03T16:00:00.000Z","netValue":2.644514806847944},{"date":"2026-06-02T16:00:00.000Z","stockId":7132510243760,"netValue":2.5141319564648485},{"date":"2026-06-01T16:00:00.000Z","stockId":7132510243760,"netValue":2.4979510748892704},{"stockId":7132510243760,"date":"2026-05-31T16:00:00.000Z","netValue":2.4478017928638236},{"date":"2026-05-28T16:00:00.000Z","stockId":7132510243760,"netValue":2.5360992990440616},{"date":"2026-05-27T16:00:00.000Z","stockId":7132510243760,"netValue":2.614163478642377},{"stockId":7132510243760,"date":"2026-05-26T16:00:00.000Z","netValue":2.527482326318916},{"stockId":7132510243760,"date":"2026-05-25T16:00:00.000Z","netValue":2.5391563272675914},{"date":"2026-05-24T16:00:00.000Z","stockId":7132510243760,"netValue":2.6030068209315296},{"date":"2026-05-21T16:00:00.000Z","stockId":7132510243760,"netValue":2.553563006957666},{"stockId":7132510243760,"date":"2026-05-20T16:00:00.000Z","netValue":2.47261154655052},{"date":"2026-05-19T16:00:00.000Z","stockId":7132510243760,"netValue":2.59582619215264},{"date":"2026-05-18T16:00:00.000Z","stockId":7132510243760,"netValue":2.528409441930579},{"stockId":7132510243760,"date":"2026-05-17T16:00:00.000Z","netValue":2.5142022479187887},{"date":"2026-05-14T16:00:00.000Z","stockId":7132510243760,"netValue":2.4670737639307},{"date":"2026-05-13T16:00:00.000Z","stockId":7132510243760,"netValue":2.480798221910187},{"date":"2026-05-12T16:00:00.000Z","stockId":7132510243760,"netValue":2.50007073891482},{"date":"2026-05-11T16:00:00.000Z","stockId":7132510243760,"netValue":2.436036989379068},{"stockId":7132510243760,"date":"2026-05-10T16:00:00.000Z","netValue":2.4226401268430067},{"stockId":7132510243760,"date":"2026-05-07T16:00:00.000Z","netValue":2.328931324827443},{"date":"2026-05-06T16:00:00.000Z","stockId":7132510243760,"netValue":2.3382948434064685},{"stockId":7132510243760,"date":"2026-05-05T16:00:00.000Z","netValue":2.2847263305085406},{"stockId":7132510243760,"date":"2026-04-29T16:00:00.000Z","netValue":2.221884031017969},{"stockId":7132510243760,"date":"2026-04-28T16:00:00.000Z","netValue":2.2129864940528363},{"stockId":7132510243760,"date":"2026-04-27T16:00:00.000Z","netValue":2.1821875616324315},{"date":"2026-04-26T16:00:00.000Z","stockId":7132510243760,"netValue":2.190343960207069},{"stockId":7132510243760,"date":"2026-04-23T16:00:00.000Z","netValue":2.1465498227212034},{"date":"2026-04-22T16:00:00.000Z","stockId":7132510243760,"netValue":2.143715526516954},{"stockId":7132510243760,"date":"2026-04-21T16:00:00.000Z","netValue":2.183064400079362},{"stockId":7132510243760,"date":"2026-04-20T16:00:00.000Z","netValue":2.129774828440774},{"date":"2026-04-19T16:00:00.000Z","stockId":7132510243760,"netValue":2.1005765799179392},{"stockId":7132510243760,"date":"2026-04-16T16:00:00.000Z","netValue":2.0920001464736457},{"stockId":7132510243760,"date":"2026-04-15T16:00:00.000Z","netValue":2.0721324536307746},{"stockId":7132510243760,"date":"2026-04-14T16:00:00.000Z","netValue":2.017577908441276},{"stockId":7132510243760,"date":"2026-04-13T16:00:00.000Z","netValue":2.04906501597341},{"date":"2026-04-12T16:00:00.000Z","stockId":7132510243760,"netValue":1.9892997450860723},{"date":"2026-04-09T16:00:00.000Z","stockId":7132510243760,"netValue":1.9729074923557413},{"stockId":7132510243760,"date":"2026-04-08T16:00:00.000Z","netValue":1.9324336645924085},{"date":"2026-04-07T16:00:00.000Z","stockId":7132510243760,"netValue":1.932105454410499},{"date":"2026-04-06T16:00:00.000Z","stockId":7132510243760,"netValue":1.8231855857627897},{"date":"2026-04-02T16:00:00.000Z","stockId":7132510243760,"netValue":1.7913484963304136},{"stockId":7132510243760,"date":"2026-04-01T16:00:00.000Z","netValue":1.7832058633143986},{"date":"2026-03-31T16:00:00.000Z","stockId":7132510243760,"netValue":1.8389377820174622},{"date":"2026-03-30T16:00:00.000Z","stockId":7132510243760,"netValue":1.7937025042742778},{"stockId":7132510243760,"date":"2026-03-29T16:00:00.000Z","netValue":1.849713685808248},{"stockId":7132510243760,"date":"2026-03-26T16:00:00.000Z","netValue":1.8314752058956045},{"stockId":7132510243760,"date":"2026-03-25T16:00:00.000Z","netValue":1.8158992684591395},{"date":"2026-03-24T16:00:00.000Z","stockId":7132510243760,"netValue":1.8521454836533393},{"date":"2026-03-23T16:00:00.000Z","stockId":7132510243760,"netValue":1.8020750236190122},{"date":"2026-03-22T16:00:00.000Z","stockId":7132510243760,"netValue":1.7529684667600622},{"stockId":7132510243760,"date":"2026-03-19T16:00:00.000Z","netValue":1.8414283166837575},{"stockId":7132510243760,"date":"2026-03-18T16:00:00.000Z","netValue":1.8388786160450747},{"stockId":7132510243760,"date":"2026-03-17T16:00:00.000Z","netValue":1.884696630195385},{"date":"2026-03-16T16:00:00.000Z","stockId":7132510243760,"netValue":1.8433953776245084},{"date":"2026-03-15T16:00:00.000Z","stockId":7132510243760,"netValue":1.903390105896765},{"stockId":7132510243760,"date":"2026-03-12T16:00:00.000Z","netValue":1.8841295602025152},{"stockId":7132510243760,"date":"2026-03-11T16:00:00.000Z","netValue":1.9046627370228442},{"date":"2026-03-10T16:00:00.000Z","stockId":7132510243760,"netValue":1.9177920261879222},{"stockId":7132510243760,"date":"2026-03-09T16:00:00.000Z","netValue":1.9185653943337702},{"stockId":7132510243760,"date":"2026-03-08T16:00:00.000Z","netValue":1.8518029972601087},{"date":"2026-03-05T16:00:00.000Z","stockId":7132510243760,"netValue":1.884065665716022},{"stockId":7132510243760,"date":"2026-03-04T16:00:00.000Z","netValue":1.8734620115081049},{"stockId":7132510243760,"date":"2026-03-03T16:00:00.000Z","netValue":1.831897017456787},{"stockId":7132510243760,"date":"2026-03-02T16:00:00.000Z","netValue":1.8105910950601811},{"stockId":7132510243760,"date":"2026-03-01T16:00:00.000Z","netValue":1.9018793825930878},{"stockId":7132510243760,"date":"2026-02-26T16:00:00.000Z","netValue":1.883753696163343},{"stockId":7132510243760,"date":"2026-02-25T16:00:00.000Z","netValue":1.8804208379086118},{"date":"2026-02-24T16:00:00.000Z","stockId":7132510243760,"netValue":1.8362277791024093},{"stockId":7132510243760,"date":"2026-02-23T16:00:00.000Z","netValue":1.7966148021471582},{"date":"2026-02-12T16:00:00.000Z","stockId":7132510243760,"netValue":1.7679338830001217},{"stockId":7132510243760,"date":"2026-02-11T16:00:00.000Z","netValue":1.7690792026589965},{"date":"2026-02-10T16:00:00.000Z","stockId":7132510243760,"netValue":1.7432657339381823},{"stockId":7132510243760,"date":"2026-02-09T16:00:00.000Z","netValue":1.7526418401994743},{"date":"2026-02-08T16:00:00.000Z","stockId":7132510243760,"netValue":1.7596098335006096},{"stockId":7132510243760,"date":"2026-02-05T16:00:00.000Z","netValue":1.7272095866015098},{"stockId":7132510243760,"date":"2026-02-04T16:00:00.000Z","netValue":1.749670618127191},{"stockId":7132510243760,"date":"2026-02-03T16:00:00.000Z","netValue":1.7733943945995572},{"stockId":7132510243760,"date":"2026-02-02T16:00:00.000Z","netValue":1.7736685481197711},{"date":"2026-02-01T16:00:00.000Z","stockId":7132510243760,"netValue":1.7115403862679501},{"stockId":7132510243760,"date":"2026-01-29T16:00:00.000Z","netValue":1.7841208735335587},{"date":"2026-01-28T16:00:00.000Z","stockId":7132510243760,"netValue":1.7834454484443143},{"stockId":7132510243760,"date":"2026-01-27T16:00:00.000Z","netValue":1.8395199986043986},{"date":"2026-01-26T16:00:00.000Z","stockId":7132510243760,"netValue":1.8221428953602155},{"date":"2026-01-25T16:00:00.000Z","stockId":7132510243760,"netValue":1.7684073092993102},{"stockId":7132510243760,"date":"2026-01-22T16:00:00.000Z","netValue":1.7654562403824028},{"date":"2026-01-21T16:00:00.000Z","stockId":7132510243760,"netValue":1.7253100485860047},{"stockId":7132510243760,"date":"2026-01-20T16:00:00.000Z","netValue":1.7238370929601947},{"stockId":7132510243760,"date":"2026-01-19T16:00:00.000Z","netValue":1.6452375684333387},{"date":"2026-01-18T16:00:00.000Z","stockId":7132510243760,"netValue":1.6408285393807087},{"date":"2026-01-15T16:00:00.000Z","stockId":7132510243760,"netValue":1.6305178983546411},{"stockId":7132510243760,"date":"2026-01-14T16:00:00.000Z","netValue":1.5692609509960775},{"date":"2026-01-13T16:00:00.000Z","stockId":7132510243760,"netValue":1.5239029935905988},{"stockId":7132510243760,"date":"2026-01-12T16:00:00.000Z","netValue":1.4758732300991193},{"date":"2026-01-11T16:00:00.000Z","stockId":7132510243760,"netValue":1.503555816704081},{"stockId":7132510243760,"date":"2026-01-08T16:00:00.000Z","netValue":1.5165578911111477},{"date":"2026-01-07T16:00:00.000Z","stockId":7132510243760,"netValue":1.5032818945655209},{"date":"2026-01-06T16:00:00.000Z","stockId":7132510243760,"netValue":1.5223518564372642},{"date":"2026-01-05T16:00:00.000Z","stockId":7132510243760,"netValue":1.4814127590450232},{"date":"2026-01-04T16:00:00.000Z","stockId":7132510243760,"netValue":1.4696977150229824},{"date":"2025-12-30T16:00:00.000Z","stockId":7132510243760,"netValue":1.4241736190944414},{"date":"2025-12-29T16:00:00.000Z","stockId":7132510243760,"netValue":1.4446871660072826},{"date":"2025-12-28T16:00:00.000Z","stockId":7132510243760,"netValue":1.4519736292183407},{"date":"2025-12-25T16:00:00.000Z","stockId":7132510243760,"netValue":1.4506376157522516},{"date":"2025-12-24T16:00:00.000Z","stockId":7132510243760,"netValue":1.4461992557071761},{"date":"2025-12-23T16:00:00.000Z","stockId":7132510243760,"netValue":1.4607330485195413},{"date":"2025-12-22T16:00:00.000Z","stockId":7132510243760,"netValue":1.43601580983306},{"date":"2025-12-21T16:00:00.000Z","stockId":7132510243760,"netValue":1.4198721850000355},{"date":"2025-12-18T16:00:00.000Z","stockId":7132510243760,"netValue":1.3484903715806091},{"date":"2025-12-17T16:00:00.000Z","stockId":7132510243760,"netValue":1.3470272280713267},{"date":"2025-12-16T16:00:00.000Z","stockId":7132510243760,"netValue":1.367423424175066},{"date":"2025-12-15T16:00:00.000Z","stockId":7132510243760,"netValue":1.3208077289391955},{"date":"2025-12-14T16:00:00.000Z","stockId":7132510243760,"netValue":1.3542745576726332},{"date":"2025-12-11T16:00:00.000Z","stockId":7132510243760,"netValue":1.3747392417617834},{"date":"2025-12-10T16:00:00.000Z","stockId":7132510243760,"netValue":1.3528798688019936},{"date":"2025-12-09T16:00:00.000Z","stockId":7132510243760,"netValue":1.3689452764356678},{"date":"2025-12-08T16:00:00.000Z","stockId":7132510243760,"netValue":1.3705159915199605},{"date":"2025-12-07T16:00:00.000Z","stockId":7132510243760,"netValue":1.3704964497251606},{"date":"2025-12-04T16:00:00.000Z","stockId":7132510243760,"netValue":1.3209837718262325},{"date":"2025-12-03T16:00:00.000Z","stockId":7132510243760,"netValue":1.3019431643301493},{"date":"2025-12-02T16:00:00.000Z","stockId":7132510243760,"netValue":1.2990070647307246},{"date":"2025-12-01T16:00:00.000Z","stockId":7132510243760,"netValue":1.294617584182724},{"date":"2025-11-30T16:00:00.000Z","stockId":7132510243760,"netValue":1.3106829918163987},{"date":"2025-11-27T16:00:00.000Z","stockId":7132510243760,"netValue":1.315160502144609},{"date":"2025-11-26T16:00:00.000Z","stockId":7132510243760,"netValue":1.290277033151951},{"date":"2025-11-25T16:00:00.000Z","stockId":7132510243760,"netValue":1.2903161500883185},{"date":"2025-11-24T16:00:00.000Z","stockId":7132510243760,"netValue":1.2845710809326614},{"date":"2025-11-23T16:00:00.000Z","stockId":7132510243760,"netValue":1.2628095169871736},{"date":"2025-11-20T16:00:00.000Z","stockId":7132510243760,"netValue":1.2452222904396653},{"date":"2025-11-19T16:00:00.000Z","stockId":7132510243760,"netValue":1.3022170162314883},{"date":"2025-11-18T16:00:00.000Z","stockId":7132510243760,"netValue":1.31541477890438},{"date":"2025-11-17T16:00:00.000Z","stockId":7132510243760,"netValue":1.3285245451438294},{"date":"2025-11-16T16:00:00.000Z","stockId":7132510243760,"netValue":1.3373132688005374},{"date":"2025-11-13T16:00:00.000Z","stockId":7132510243760,"netValue":1.3316366542835232},{"date":"2025-11-12T16:00:00.000Z","stockId":7132510243760,"netValue":1.3607824904543717},{"date":"2025-11-11T16:00:00.000Z","stockId":7132510243760,"netValue":1.3548320573827868},{"date":"2025-11-10T16:00:00.000Z","stockId":7132510243760,"netValue":1.357709481577661},{"date":"2025-11-09T16:00:00.000Z","stockId":7132510243760,"netValue":1.3634643299674098},{"date":"2025-11-06T16:00:00.000Z","stockId":7132510243760,"netValue":1.3648003767802672},{"date":"2025-11-05T16:00:00.000Z","stockId":7132510243760,"netValue":1.3749740267469073},{"date":"2025-11-04T16:00:00.000Z","stockId":7132510243760,"netValue":1.335556781615269},{"date":"2025-11-03T16:00:00.000Z","stockId":7132510243760,"netValue":1.3400049208944358},{"date":"2025-11-02T16:00:00.000Z","stockId":7132510243760,"netValue":1.3721161776936006},{"date":"2025-10-30T16:00:00.000Z","stockId":7132510243760,"netValue":1.372213986707903},{"date":"2025-10-29T16:00:00.000Z","stockId":7132510243760,"netValue":1.3910688054296247},{"date":"2025-10-28T16:00:00.000Z","stockId":7132510243760,"netValue":1.4276086430397736},{"date":"2025-10-27T16:00:00.000Z","stockId":7132510243760,"netValue":1.399837970618149},{"date":"2025-10-26T16:00:00.000Z","stockId":7132510243760,"netValue":1.4131531007735267},{"date":"2025-10-23T16:00:00.000Z","stockId":7132510243760,"netValue":1.367961432110572},{"date":"2025-10-22T16:00:00.000Z","stockId":7132510243760,"netValue":1.3211892524558497},{"date":"2025-10-21T16:00:00.000Z","stockId":7132510243760,"netValue":1.3240960143529983},{"date":"2025-10-20T16:00:00.000Z","stockId":7132510243760,"netValue":1.3241546897575502},{"date":"2025-10-19T16:00:00.000Z","stockId":7132510243760,"netValue":1.287526822367191},{"date":"2025-10-16T16:00:00.000Z","stockId":7132510243760,"netValue":1.270125401267428},{"date":"2025-10-15T16:00:00.000Z","stockId":7132510243760,"netValue":1.3198043596173412},{"date":"2025-10-14T16:00:00.000Z","stockId":7132510243760,"netValue":1.3299584343177577},{"date":"2025-10-13T16:00:00.000Z","stockId":7132510243760,"netValue":1.3050750150963584},{"date":"2025-10-12T16:00:00.000Z","stockId":7132510243760,"netValue":1.3532907953759703},{"date":"2025-10-09T16:00:00.000Z","stockId":7132510243760,"netValue":1.3606163557929516},{"date":"2025-10-08T16:00:00.000Z","stockId":7132510243760,"netValue":1.3941712718168213},{"date":"2025-09-29T16:00:00.000Z","stockId":7132510243760,"netValue":1.3897818234593173},{"date":"2025-09-28T16:00:00.000Z","stockId":7132510243760,"netValue":1.3678149379296747},{"date":"2025-09-25T16:00:00.000Z","stockId":7132510243760,"netValue":1.3399270327228987},{"date":"2025-09-24T16:00:00.000Z","stockId":7132510243760,"netValue":1.3690338698851447},{"date":"2025-09-23T16:00:00.000Z","stockId":7132510243760,"netValue":1.3763496476557058},{"date":"2025-09-22T16:00:00.000Z","stockId":7132510243760,"netValue":1.347076740852161},{"date":"2025-09-21T16:00:00.000Z","stockId":7132510243760,"netValue":1.3469692755652218},{"date":"2025-09-18T16:00:00.000Z","stockId":7132510243760,"netValue":1.3149556742827597},{"date":"2025-09-17T16:00:00.000Z","stockId":7132510243760,"netValue":1.322037008486123},{"date":"2025-09-16T16:00:00.000Z","stockId":7132510243760,"netValue":1.313492529188552},{"date":"2025-09-15T16:00:00.000Z","stockId":7132510243760,"netValue":1.29016018120522},{"date":"2025-09-14T16:00:00.000Z","stockId":7132510243760,"netValue":1.268105356456837},{"date":"2025-09-11T16:00:00.000Z","stockId":7132510243760,"netValue":1.2696955321308252},{"date":"2025-09-10T16:00:00.000Z","stockId":7132510243760,"netValue":1.2784060810696949},{"date":"2025-09-09T16:00:00.000Z","stockId":7132510243760,"netValue":1.240666864615779},{"date":"2025-09-08T16:00:00.000Z","stockId":7132510243760,"netValue":1.2364630250426536},{"date":"2025-09-07T16:00:00.000Z","stockId":7132510243760,"netValue":1.2582540582845778},{"date":"2025-09-04T16:00:00.000Z","stockId":7132510243760,"netValue":1.2407157255483594},{"date":"2025-09-03T16:00:00.000Z","stockId":7132510243760,"netValue":1.1895736158556904},{"date":"2025-09-02T16:00:00.000Z","stockId":7132510243760,"netValue":1.218797687876416},{"date":"2025-09-01T16:00:00.000Z","stockId":7132510243760,"netValue":1.2189540010210551},{"date":"2025-08-31T16:00:00.000Z","stockId":7132510243760,"netValue":1.2597465382431665},{"date":"2025-08-28T16:00:00.000Z","stockId":7132510243760,"netValue":1.2440035291083944},{"date":"2025-08-27T16:00:00.000Z","stockId":7132510243760,"netValue":1.2395065893141903},{"date":"2025-08-26T16:00:00.000Z","stockId":7132510243760,"netValue":1.2119508495397724},{"date":"2025-08-25T16:00:00.000Z","stockId":7132510243760,"netValue":1.2310207405207394},{"date":"2025-08-24T16:00:00.000Z","stockId":7132510243760,"netValue":1.2295575823516511},{"date":"2025-08-21T16:00:00.000Z","stockId":7132510243760,"netValue":1.2179793345038448},{"date":"2025-08-20T16:00:00.000Z","stockId":7132510243760,"netValue":1.206274082226019},{"date":"2025-08-19T16:00:00.000Z","stockId":7132510243760,"netValue":1.2252365079200465},{"date":"2025-08-18T16:00:00.000Z","stockId":7132510243760,"netValue":1.209112472420336},{"date":"2025-08-17T16:00:00.000Z","stockId":7132510243760,"netValue":1.2148967180959096},{"date":"2025-08-14T16:00:00.000Z","stockId":7132510243760,"netValue":1.1915839092556575},{"date":"2025-08-13T16:00:00.000Z","stockId":7132510243760,"netValue":1.1623793894528927},{"date":"2025-08-12T16:00:00.000Z","stockId":7132510243760,"netValue":1.1915839223305378},{"date":"2025-08-11T16:00:00.000Z","stockId":7132510243760,"netValue":1.1741237330917587},{"date":"2025-08-10T16:00:00.000Z","stockId":7132510243760,"netValue":1.1769132623534955},{"date":"2025-08-07T16:00:00.000Z","stockId":7132510243760,"netValue":1.153668840514023},{"date":"2025-08-06T16:00:00.000Z","stockId":7132510243760,"netValue":1.1435146725491454},{"date":"2025-08-05T16:00:00.000Z","stockId":7132510243760,"netValue":1.1478455296271701},{"date":"2025-08-04T16:00:00.000Z","stockId":7132510243760,"netValue":1.1273906370494349},{"date":"2025-08-03T16:00:00.000Z","stockId":7132510243760,"netValue":1.1201139375650335},{"date":"2025-07-31T16:00:00.000Z","stockId":7132510243760,"netValue":1.103941067282504},{"date":"2025-07-30T16:00:00.000Z","stockId":7132510243760,"netValue":1.1052772079466924},{"date":"2025-07-29T16:00:00.000Z","stockId":7132510243760,"netValue":1.1083696070010483},{"date":"2025-07-28T16:00:00.000Z","stockId":7132510243760,"netValue":1.115939406706528},{"date":"2025-07-27T16:00:00.000Z","stockId":7132510243760,"netValue":1.1071409316237988},{"date":"2025-07-24T16:00:00.000Z","stockId":7132510243760,"netValue":1.0882664320736308},{"date":"2025-07-23T16:00:00.000Z","stockId":7132510243760,"netValue":1.0853205765923746},{"date":"2025-07-22T16:00:00.000Z","stockId":7132510243760,"netValue":1.0721912444316202},{"date":"2025-07-21T16:00:00.000Z","stockId":7132510243760,"netValue":1.0853108070208344},{"date":"2025-07-20T16:00:00.000Z","stockId":7132510243760,"netValue":1.0792725655601028},{"date":"2025-07-17T16:00:00.000Z","stockId":7132510243760,"netValue":1.064650779590521},{"date":"2025-07-16T16:00:00.000Z","stockId":7132510243760,"netValue":1.071849335577483},{"date":"2025-07-15T16:00:00.000Z","stockId":7132510243760,"netValue":1.0471319729225015},{"date":"2025-07-14T16:00:00.000Z","stockId":7132510243760,"netValue":1.0428206680624368},{"date":"2025-07-13T16:00:00.000Z","stockId":7132510243760,"netValue":1.0370071136722434},{"date":"2025-07-10T16:00:00.000Z","stockId":7132510243760,"netValue":1.0311056331381907},{"date":"2025-07-09T16:00:00.000Z","stockId":7132510243760,"netValue":1.0325102860643456},{"date":"2025-07-08T16:00:00.000Z","stockId":7132510243760,"netValue":1.0368412311955013},{"date":"2025-07-07T16:00:00.000Z","stockId":7132510243760,"netValue":1.0412111970544082},{"date":"2025-07-06T16:00:00.000Z","stockId":7132510243760,"netValue":1.018073766184035},{"date":"2025-07-03T16:00:00.000Z","stockId":7132510243760,"netValue":1.0296522395093937},{"date":"2025-07-02T16:00:00.000Z","stockId":7132510243760,"netValue":1.0341489875264445},{"date":"2025-07-01T16:00:00.000Z","stockId":7132510243760,"netValue":1.0123967046348197},{"date":"2025-06-30T16:00:00.000Z","stockId":7132510243760,"netValue":1.0268819760507097},{"date":"2025-06-29T16:00:00.000Z","stockId":7132510243760,"netValue":1.0253993141678652},{"date":"2025-06-26T16:00:00.000Z","stockId":7132510243760,"netValue":1.0166788982303958},{"date":"2025-06-25T16:00:00.000Z","stockId":7132510243760,"netValue":1.0079877397140367},{"date":"2025-06-24T16:00:00.000Z","stockId":7132510243760,"netValue":1.016951967494091},{"date":"2025-06-23T16:00:00.000Z","stockId":7132510243760,"netValue":1.003715298592164},{"date":"2025-06-22T16:00:00.000Z","stockId":7132510243760,"netValue":0.9803048092910334},{"date":"2025-06-19T16:00:00.000Z","stockId":7132510243760,"netValue":0.984547992991796},{"date":"2025-06-18T16:00:00.000Z","stockId":7132510243760,"netValue":0.9933464287188927},{"date":"2025-06-17T16:00:00.000Z","stockId":7132510243760,"netValue":0.9980089687889011},{"date":"2025-06-16T16:00:00.000Z","stockId":7132510243760,"netValue":0.9878058909685875},{"date":"2025-06-15T16:00:00.000Z","stockId":7132510243760,"netValue":0.9907712147342765},{"date":"2025-06-12T16:00:00.000Z","stockId":7132510243760,"netValue":0.9821580760075448},{"date":"2025-06-11T16:00:00.000Z","stockId":7132510243760,"netValue":0.9966628523708414},{"date":"2025-06-10T16:00:00.000Z","stockId":7132510243760,"netValue":0.999579413768014},{"date":"2025-06-09T16:00:00.000Z","stockId":7132510243760,"netValue":0.9908102354620275},{"date":"2025-06-08T16:00:00.000Z","stockId":7132510243760,"netValue":1.0038420915832458},{"date":"2025-06-05T16:00:00.000Z","stockId":7132510243760,"netValue":1.0067294172251828},{"date":"2025-06-04T16:00:00.000Z","stockId":7132510243760,"netValue":1.0126503014499204},{"date":"2025-06-03T16:00:00.000Z","stockId":7132510243760,"netValue":0.9922051250815418},{"date":"2025-06-02T16:00:00.000Z","stockId":7132510243760,"netValue":0.984743064131739},{"date":"2025-05-29T16:00:00.000Z","stockId":7132510243760,"netValue":0.9850161442283717},{"date":"2025-05-28T16:00:00.000Z","stockId":7132510243760,"netValue":0.9967213888789368},{"date":"2025-05-27T16:00:00.000Z","stockId":7132510243760,"netValue":0.9807437031064989},{"date":"2025-05-26T16:00:00.000Z","stockId":7132510243760,"netValue":0.9820995828311994},{"date":"2025-05-25T16:00:00.000Z","stockId":7132510243760,"netValue":0.9967506463000474},{"date":"2025-05-22T16:00:00.000Z","stockId":7132510243760,"netValue":1.0000963165401693},{"date":"2025-05-21T16:00:00.000Z","stockId":7132510243760,"netValue":1.0101921279826829},{"date":"2025-05-20T16:00:00.000Z","stockId":7132510243760,"netValue":1.0174201403965417},{"date":"2025-05-19T16:00:00.000Z","stockId":7132510243760,"netValue":1.017371367195087},{"date":"2025-05-18T16:00:00.000Z","stockId":7132510243760,"netValue":1.0113237116451428},{"date":"2025-05-15T16:00:00.000Z","stockId":7132510243760,"netValue":1.0202001671618663},{"date":"2025-05-14T16:00:00.000Z","stockId":7132510243760,"netValue":1.0157326765659256},{"date":"2025-05-13T16:00:00.000Z","stockId":7132510243760,"netValue":1.0376507623434454},{"date":"2025-05-12T16:00:00.000Z","stockId":7132510243760,"netValue":1.0420304915089933},{"date":"2025-05-11T16:00:00.000Z","stockId":7132510243760,"netValue":1.043649677190748},{"date":"2025-05-08T16:00:00.000Z","stockId":7132510243760,"netValue":1.0187077636382555},{"date":"2025-05-07T16:00:00.000Z","stockId":7132510243760,"netValue":1.0304325240691652},{"date":"2025-05-06T16:00:00.000Z","stockId":7132510243760,"netValue":1.0186394963223318},{"date":"2025-05-05T16:00:00.000Z","stockId":7132510243760,"netValue":1.0199856235733287},{"date":"2025-04-29T16:00:00.000Z","stockId":7132510243760,"netValue":0.9935610589709295},{"date":"2025-04-28T16:00:00.000Z","stockId":7132510243760,"netValue":0.9835140098969325},{"date":"2025-04-27T16:00:00.000Z","stockId":7132510243760,"netValue":0.9820703579089014},{"date":"2025-04-24T16:00:00.000Z","stockId":7132510243760,"netValue":0.9851039489905147},{"date":"2025-04-23T16:00:00.000Z","stockId":7132510243760,"netValue":0.9750569107494553},{"date":"2025-04-22T16:00:00.000Z","stockId":7132510243760,"netValue":0.9882350756420993},{"date":"2025-04-21T16:00:00.000Z","stockId":7132510243760,"netValue":0.9662584641894213},{"date":"2025-04-20T16:00:00.000Z","stockId":7132510243760,"netValue":0.9791928172394805},{"date":"2025-04-17T16:00:00.000Z","stockId":7132510243760,"netValue":0.9544069432662424},{"date":"2025-04-16T16:00:00.000Z","stockId":7132510243760,"netValue":0.9487201075774487},{"date":"2025-04-15T16:00:00.000Z","stockId":7132510243760,"netValue":0.9458425669080275},{"date":"2025-04-14T16:00:00.000Z","stockId":7132510243760,"netValue":0.966512039338647},{"date":"2025-04-13T16:00:00.000Z","stockId":7132510243760,"netValue":0.9710380447768082},{"date":"2025-04-10T16:00:00.000Z","stockId":7132510243760,"netValue":0.9695846511480112},{"date":"2025-04-09T16:00:00.000Z","stockId":7132510243760,"netValue":0.9431189475506921},{"date":"2025-04-08T16:00:00.000Z","stockId":7132510243760,"netValue":0.912326502857742},{"date":"2025-04-07T16:00:00.000Z","stockId":7132510243760,"netValue":0.902007240112605},{"date":"2025-04-06T16:00:00.000Z","stockId":7132510243760,"netValue":0.9309153235323748},{"date":"2025-04-02T16:00:00.000Z","stockId":7132510243760,"netValue":1.0421821251212426},{"date":"2025-04-01T16:00:00.000Z","stockId":7132510243760,"netValue":1.09022020025975},{"date":"2025-03-31T16:00:00.000Z","stockId":7132510243760,"netValue":1.0842461625237156},{"date":"2025-03-30T16:00:00.000Z","stockId":7132510243760,"netValue":1.0856720245240212},{"date":"2025-03-27T16:00:00.000Z","stockId":7132510243760,"netValue":1.097311928353666},{"date":"2025-03-26T16:00:00.000Z","stockId":7132510243760,"netValue":1.100359078273864},{"date":"2025-03-25T16:00:00.000Z","stockId":7132510243760,"netValue":1.0961341069436046},{"date":"2025-03-24T16:00:00.000Z","stockId":7132510243760,"netValue":1.0916611034486194},{"date":"2025-03-23T16:00:00.000Z","stockId":7132510243760,"netValue":1.107931854785223},{"date":"2025-03-20T16:00:00.000Z","stockId":7132510243760,"netValue":1.105020008157949},{"date":"2025-03-19T16:00:00.000Z","stockId":7132510243760,"netValue":1.132832941938887},{"date":"2025-03-18T16:00:00.000Z","stockId":7132510243760,"netValue":1.1414708025629876},{"date":"2025-03-17T16:00:00.000Z","stockId":7132510243760,"netValue":1.151579606625493},{"date":"2025-03-16T16:00:00.000Z","stockId":7132510243760,"netValue":1.1455755117888866},{"date":"2025-03-13T16:00:00.000Z","stockId":7132510243760,"netValue":1.148524948749291},{"date":"2025-03-12T16:00:00.000Z","stockId":7132510243760,"netValue":1.1237065417923757},{"date":"2025-03-11T16:00:00.000Z","stockId":7132510243760,"netValue":1.1471967997087784},{"date":"2025-03-10T16:00:00.000Z","stockId":7132510243760,"netValue":1.1397969083979564},{"date":"2025-03-09T16:00:00.000Z","stockId":7132510243760,"netValue":1.1484723340786334},{"date":"2025-03-06T16:00:00.000Z","stockId":7132510243760,"netValue":1.1354366422002915},{"date":"2025-03-05T16:00:00.000Z","stockId":7132510243760,"netValue":1.1412152624422578},{"date":"2025-03-04T16:00:00.000Z","stockId":7132510243760,"netValue":1.1295528094680456},{"date":"2025-03-03T16:00:00.000Z","stockId":7132510243760,"netValue":1.114760534802405},{"date":"2025-03-02T16:00:00.000Z","stockId":7132510243760,"netValue":1.109042054038137},{"date":"2025-02-27T16:00:00.000Z","stockId":7132510243760,"netValue":1.1075184875035562},{"date":"2025-02-26T16:00:00.000Z","stockId":7132510243760,"netValue":1.1499583439821568},{"date":"2025-02-25T16:00:00.000Z","stockId":7132510243760,"netValue":1.1569598754978019},{"date":"2025-02-24T16:00:00.000Z","stockId":7132510243760,"netValue":1.1497779508256154},{"date":"2025-02-23T16:00:00.000Z","stockId":7132510243760,"netValue":1.1526146420631818},{"date":"2025-02-20T16:00:00.000Z","stockId":7132510243760,"netValue":1.1568245890559143},{"date":"2025-02-19T16:00:00.000Z","stockId":7132510243760,"netValue":1.130587836480215},{"date":"2025-02-18T16:00:00.000Z","stockId":7132510243760,"netValue":1.1306780414840036},{"date":"2025-02-17T16:00:00.000Z","stockId":7132510243760,"netValue":1.1014467536587649},{"date":"2025-02-16T16:00:00.000Z","stockId":7132510243760,"netValue":1.1144749291555847},{"date":"2025-02-13T16:00:00.000Z","stockId":7132510243760,"netValue":1.1143621918582645},{"date":"2025-02-12T16:00:00.000Z","stockId":7132510243760,"netValue":1.1027072552655746},{"date":"2025-02-11T16:00:00.000Z","stockId":7132510243760,"netValue":1.1261674476558874},{"date":"2025-02-10T16:00:00.000Z","stockId":7132510243760,"netValue":1.1114728859500402},{"date":"2025-02-09T16:00:00.000Z","stockId":7132510243760,"netValue":1.107308045671961},{"date":"2025-02-06T16:00:00.000Z","stockId":7132510243760,"netValue":1.1044337809523},{"date":"2025-02-05T16:00:00.000Z","stockId":7132510243760,"netValue":1.0882606798493986},{"date":"2025-02-04T16:00:00.000Z","stockId":7132510243760,"netValue":1.0633521390403027},{"date":"2025-01-26T16:00:00.000Z","stockId":7132510243760,"netValue":1.0927561232422296},{"date":"2025-01-23T16:00:00.000Z","stockId":7132510243760,"netValue":1.1160360843595825},{"date":"2025-01-22T16:00:00.000Z","stockId":7132510243760,"netValue":1.0941219838189709},{"date":"2025-01-21T16:00:00.000Z","stockId":7132510243760,"netValue":1.105904588623514},{"date":"2025-01-20T16:00:00.000Z","stockId":7132510243760,"netValue":1.1074130818743158},{"date":"2025-01-19T16:00:00.000Z","stockId":7132510243760,"netValue":1.0885159425507247},{"date":"2025-01-16T16:00:00.000Z","stockId":7132510243760,"netValue":1.069648839586709},{"date":"2025-01-15T16:00:00.000Z","stockId":7132510243760,"netValue":1.0608456610849597},{"date":"2025-01-14T16:00:00.000Z","stockId":7132510243760,"netValue":1.0548642791026417},{"date":"2025-01-13T16:00:00.000Z","stockId":7132510243760,"netValue":1.0723430089695751},{"date":"2025-01-12T16:00:00.000Z","stockId":7132510243760,"netValue":1.0341208491565976},{"date":"2025-01-09T16:00:00.000Z","stockId":7132510243760,"netValue":1.035696905253008},{"date":"2025-01-08T16:00:00.000Z","stockId":7132510243760,"netValue":1.056695572615793},{"date":"2025-01-07T16:00:00.000Z","stockId":7132510243760,"netValue":1.0508192799651148},{"date":"2025-01-06T16:00:00.000Z","stockId":7132510243760,"netValue":1.040485095692222},{"date":"2025-01-05T16:00:00.000Z","stockId":7132510243760,"netValue":1.0171976360202186},{"date":"2025-01-02T16:00:00.000Z","stockId":7132510243760,"netValue":1.0114264411293752},{"date":"2025-01-01T16:00:00.000Z","stockId":7132510243760,"netValue":1.0289952632186472},{"date":"2024-12-30T16:00:00.000Z","stockId":7132510243760,"netValue":1.056740614512865},{"date":"2024-12-29T16:00:00.000Z","stockId":7132510243760,"netValue":1.0757203306477554},{"date":"2024-12-26T16:00:00.000Z","stockId":7132510243760,"netValue":1.068350575568355},{"date":"2024-12-25T16:00:00.000Z","stockId":7132510243760,"netValue":1.0729586068474763},{"date":"2024-12-24T16:00:00.000Z","stockId":7132510243760,"netValue":1.0569207989575427},{"date":"2024-12-23T16:00:00.000Z","stockId":7132510243760,"netValue":1.0670748072139526},{"date":"2024-12-22T16:00:00.000Z","stockId":7132510243760,"netValue":1.053978899140781},{"date":"2024-12-19T16:00:00.000Z","stockId":7132510243760,"netValue":1.0654837455800468},{"date":"2024-12-18T16:00:00.000Z","stockId":7132510243760,"netValue":1.059802642911542},{"date":"2024-12-17T16:00:00.000Z","stockId":7132510243760,"netValue":1.0453183533130928},{"date":"2024-12-16T16:00:00.000Z","stockId":7132510243760,"netValue":1.0452282779471438},{"date":"2024-12-15T16:00:00.000Z","stockId":7132510243760,"netValue":1.0452583058785248},{"date":"2024-12-12T16:00:00.000Z","stockId":7132510243760,"netValue":1.0568607515229749},{"date":"2024-12-11T16:00:00.000Z","stockId":7132510243760,"netValue":1.0715402142472072},{"date":"2024-12-10T16:00:00.000Z","stockId":7132510243760,"netValue":1.0627220302079623},{"date":"2024-12-09T16:00:00.000Z","stockId":7132510243760,"netValue":1.0597200745284379},{"date":"2024-12-08T16:00:00.000Z","stockId":7132510243760,"netValue":1.0610859266769843},{"date":"2024-12-05T16:00:00.000Z","stockId":7132510243760,"netValue":1.0551871215059647},{"date":"2024-12-04T16:00:00.000Z","stockId":7132510243760,"netValue":1.0492357590268337},{"date":"2024-12-03T16:00:00.000Z","stockId":7132510243760,"netValue":1.044965541975752},{"date":"2024-12-02T16:00:00.000Z","stockId":7132510243760,"netValue":1.0566355588940048},{"date":"2024-12-01T16:00:00.000Z","stockId":7132510243760,"netValue":1.0609508094139635},{"date":"2024-11-28T16:00:00.000Z","stockId":7132510243760,"netValue":1.0491907255579564},{"date":"2024-11-27T16:00:00.000Z","stockId":7132510243760,"netValue":1.0374982045475576},{"date":"2024-11-26T16:00:00.000Z","stockId":7132510243760,"netValue":1.0462413271865443},{"date":"2024-11-25T16:00:00.000Z","stockId":7132510243760,"netValue":1.0243722601148098},{"date":"2024-11-24T16:00:00.000Z","stockId":7132510243760,"netValue":1.031704488708178},{"date":"2024-11-21T16:00:00.000Z","stockId":7132510243760,"netValue":1.0259633301769104},{"date":"2024-11-20T16:00:00.000Z","stockId":7132510243760,"netValue":1.055172124396664},{"date":"2024-11-19T16:00:00.000Z","stockId":7132510243760,"netValue":1.0581665730933432},{"date":"2024-11-18T16:00:00.000Z","stockId":7132510243760,"netValue":1.0508568654485106},{"date":"2024-11-17T16:00:00.000Z","stockId":7132510243760,"netValue":1.0318846731528555},{"date":"2024-11-14T16:00:00.000Z","stockId":7132510243760,"netValue":1.047877439145717},{"date":"2024-11-13T16:00:00.000Z","stockId":7132510243760,"netValue":1.0699191583946994},{"date":"2024-11-12T16:00:00.000Z","stockId":7132510243760,"netValue":1.0947001057800094},{"date":"2024-11-11T16:00:00.000Z","stockId":7132510243760,"netValue":1.0889063899406295},{"date":"2024-11-10T16:00:00.000Z","stockId":7132510243760,"netValue":1.113844967109302},{"date":"2024-11-07T16:00:00.000Z","stockId":7132510243760,"netValue":1.0847337636665375},{"date":"2024-11-06T16:00:00.000Z","stockId":7132510243760,"netValue":1.0833153626380738},{"date":"2024-11-05T16:00:00.000Z","stockId":7132510243760,"netValue":1.0774465853984359},{"date":"2024-11-04T16:00:00.000Z","stockId":7132510243760,"netValue":1.0789400562553528},{"date":"2024-11-03T16:00:00.000Z","stockId":7132510243760,"netValue":1.0642005292401628},{"date":"2024-10-31T16:00:00.000Z","stockId":7132510243760,"netValue":1.0452283285163129},{"date":"2024-10-30T16:00:00.000Z","stockId":7132510243760,"netValue":1.0436898157623242},{"date":"2024-10-29T16:00:00.000Z","stockId":7132510243760,"netValue":1.0438249498817347},{"date":"2024-10-28T16:00:00.000Z","stockId":7132510243760,"netValue":1.0538213114983932},{"date":"2024-10-27T16:00:00.000Z","stockId":7132510243760,"netValue":1.0612961727658228},{"date":"2024-10-24T16:00:00.000Z","stockId":7132510243760,"netValue":1.0553823536291127},{"date":"2024-10-23T16:00:00.000Z","stockId":7132510243760,"netValue":1.0511947133893298},{"date":"2024-10-22T16:00:00.000Z","stockId":7132510243760,"netValue":1.0556450980286989},{"date":"2024-10-21T16:00:00.000Z","stockId":7132510243760,"netValue":1.0554123815604939},{"date":"2024-10-20T16:00:00.000Z","stockId":7132510243760,"netValue":1.0420537206595406},{"date":"2024-10-17T16:00:00.000Z","stockId":7132510243760,"netValue":1.043464623133354},{"date":"2024-10-16T16:00:00.000Z","stockId":7132510243760,"netValue":1.024342274324403},{"date":"2024-10-15T16:00:00.000Z","stockId":7132510243760,"netValue":1.033243043603141},{"date":"2024-10-14T16:00:00.000Z","stockId":7132510243760,"netValue":1.0388566002824282},{"date":"2024-10-13T16:00:00.000Z","stockId":7132510243760,"netValue":1.0639002752109346},{"date":"2024-10-10T16:00:00.000Z","stockId":7132510243760,"netValue":1.0462338707728684},{"date":"2024-10-09T16:00:00.000Z","stockId":7132510243760,"netValue":1.0695274995195683},{"date":"2024-10-08T16:00:00.000Z","stockId":7132510243760,"netValue":1.0490188994028926},{"date":"2024-10-07T16:00:00.000Z","stockId":7132510243760,"netValue":1.1118234164922642},{"date":"2024-09-29T16:00:00.000Z","stockId":7132510243760,"netValue":1.0727290574172454},{"date":"2024-09-26T16:00:00.000Z","stockId":7132510243760,"netValue":1.0056632678970667},{"date":"2024-09-25T16:00:00.000Z","stockId":7132510243760,"netValue":0.9824641086145327},{"date":"2024-09-24T16:00:00.000Z","stockId":7132510243760,"netValue":0.9547503269745654},{"date":"2024-09-23T16:00:00.000Z","stockId":7132510243760,"netValue":0.9489355079209962},{"date":"2024-09-22T16:00:00.000Z","stockId":7132510243760,"netValue":0.9242257523052557},{"date":"2024-09-19T16:00:00.000Z","stockId":7132510243760,"netValue":0.921243196613794},{"date":"2024-09-18T16:00:00.000Z","stockId":7132510243760,"netValue":0.9168788617737025},{"date":"2024-09-17T16:00:00.000Z","stockId":7132510243760,"netValue":0.9096049751855628},{"date":"2024-09-12T16:00:00.000Z","stockId":7132510243760,"netValue":0.8979366904794479},{"date":"2024-09-11T16:00:00.000Z","stockId":7132510243760,"netValue":0.9051891115468352},{"date":"2024-09-10T16:00:00.000Z","stockId":7132510243760,"netValue":0.9080600215079193},{"date":"2024-09-09T16:00:00.000Z","stockId":7132510243760,"netValue":0.90520629262506},{"date":"2024-09-08T16:00:00.000Z","stockId":7132510243760,"netValue":0.9051719352806231},{"date":"2024-09-05T16:00:00.000Z","stockId":7132510243760,"netValue":0.9197326050926},{"date":"2024-09-04T16:00:00.000Z","stockId":7132510243760,"netValue":0.9284011578410409},{"date":"2024-09-03T16:00:00.000Z","stockId":7132510243760,"netValue":0.9298430491093997},{"date":"2024-09-02T16:00:00.000Z","stockId":7132510243760,"netValue":0.9356965147619455},{"date":"2024-09-01T16:00:00.000Z","stockId":7132510243760,"netValue":0.9314051838652678},{"date":"2024-08-29T16:00:00.000Z","stockId":7132510243760,"netValue":0.9386275512787973},{"date":"2024-08-28T16:00:00.000Z","stockId":7132510243760,"netValue":0.9285385727827495},{"date":"2024-08-27T16:00:00.000Z","stockId":7132510243760,"netValue":0.9300706442607339},{"date":"2024-08-26T16:00:00.000Z","stockId":7132510243760,"netValue":0.9344564446215777},{"date":"2024-08-25T16:00:00.000Z","stockId":7132510243760,"netValue":0.9416702239020013},{"date":"2024-08-22T16:00:00.000Z","stockId":7132510243760,"netValue":0.9430348267844189},{"date":"2024-08-21T16:00:00.000Z","stockId":7132510243760,"netValue":0.9401209809698178},{"date":"2024-08-20T16:00:00.000Z","stockId":7132510243760,"netValue":0.9415671711167424},{"date":"2024-08-19T16:00:00.000Z","stockId":7132510243760,"netValue":0.9444638454771443},{"date":"2024-08-18T16:00:00.000Z","stockId":7132510243760,"netValue":0.9545828776270501},{"date":"2024-08-15T16:00:00.000Z","stockId":7132510243760,"netValue":0.9501326662679116},{"date":"2024-08-14T16:00:00.000Z","stockId":7132510243760,"netValue":0.9486521235885633},{"date":"2024-08-13T16:00:00.000Z","stockId":7132510243760,"netValue":0.942824427147348},{"date":"2024-08-12T16:00:00.000Z","stockId":7132510243760,"netValue":0.9543681791114136},{"date":"2024-08-11T16:00:00.000Z","stockId":7132510243760,"netValue":0.9514586225513525},{"date":"2024-08-08T16:00:00.000Z","stockId":7132510243760,"netValue":0.9457253955743032},{"date":"2024-08-07T16:00:00.000Z","stockId":7132510243760,"netValue":0.9485834233357283},{"date":"2024-08-06T16:00:00.000Z","stockId":7132510243760,"netValue":0.9486220699347052},{"date":"2024-08-05T16:00:00.000Z","stockId":7132510243760,"netValue":0.9457082193080913},{"date":"2024-08-04T16:00:00.000Z","stockId":7132510243760,"netValue":0.9442877935604846},{"date":"2024-08-01T16:00:00.000Z","stockId":7132510243760,"netValue":0.9602173555094194},{"date":"2024-07-31T16:00:00.000Z","stockId":7132510243760,"netValue":0.9646246310150408},{"date":"2024-07-30T16:00:00.000Z","stockId":7132510243760,"netValue":0.9718469984285701},{"date":"2024-07-29T16:00:00.000Z","stockId":7132510243760,"netValue":0.9486650154122481},{"date":"2024-07-28T16:00:00.000Z","stockId":7132510243760,"netValue":0.9559432008789536}]}