window.pageData = {"startDate":"2024-07-31T12:10:39.201Z","endDate":"2026-07-31T12:10:39.201Z","manager":{"_id":7032524242450,"name":"陈彦辛","gender":"m","educationCode":"001002","resume":"陈彦辛：男，复旦大学金融学硕士，现任圆信永丰基金管理有限公司权益投资部基金经理兼研究部总监助理。历任中国金融期货交易所期权开放小组经理，国泰君安证券股份有限公司研究所资深分析师，圆信永丰基金管理有限公司研究部高级研究员、研究部总监助理、权益投资部基金经理助理兼研究部总监助理。陈彦辛先生于2024年4月3日起管理圆信永丰致优混合型证券投资基金。","tickerId":32524242450,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019614","exchange":"fm","cnInfoCode":"j101019614","followedNum":0,"currency":"CNY","workingDate":"2024-04-02T16:00:00.000Z","fundCompanyId":4000050950000,"fundManagerSecondLevel":"hybrid","pinyin":"cyx","fundCompany":{"_id":4000050950000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50950000","tickerId":50950000,"name":"圆信永丰基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7032524242450,"type":"fmp","fm_p_r_d":"2026-07-29T16:00:00.000Z","fm_cagr_p_r_fs":0.12451459484577532,"fm_cagr_p_r_fs_m":0.059785673998872246,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.21724524076147816,"fm_p_r_m1":-0.06993830859541039,"fm_p_r_m1_m":-0.08790920083409615,"fm_p_r_m1_r_c":1728,"fm_p_r_m1_rp":0.4638100752750434,"fm_p_r_m3":-0.07499638149164978,"fm_p_r_m3_m":-0.056272233809097905,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.5851502651738362,"fm_p_r_m6":-0.01740750003279512,"fm_p_r_m6_m":-0.04507810744579577,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.3873152709359606,"fm_p_r_fys_m":0.0032586010889903427,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.3448060075093867,"fm_p_r_y1":0.23894477296390026,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.6884393063583815,"fm_p_r_y1_m":0.10205068144186369,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.2915276851234156,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.4190751445086705,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.4572254335260116,"fm_p_r_fys":0.029358173989910696},"fmi":{"stockId":7032524242450,"type":"fmi","fm_my":2.3,"fm_a_as":0,"fm_a_mfn":2,"fm_as":121416308.6401,"fm_b_as":0,"fm_e_as":0,"fm_h_as":121416308.6401,"fm_i_as":0,"fm_mfn":2,"fm_nb_as":121416308.6401,"fm_q_as":0,"fm_r_f_cagr":0.1346,"fm_r_fd":3000000008245,"fm_r_ftp":0.3409,"fm_d":{"3000000008245":"本基金基金经理"},"fm_wy":11}},"topTenManagedFundList":[{"_id":3000000008245,"stockCode":"008245","areaCode":"cn","stockType":"fund","tickerId":8245,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"圆信永丰致优混合型证券投资基金","shortName":"圆信永丰致优(008245)","fundType":"stock","ipoDate":"2019-12-01T16:00:00.000Z","setUpScale":562444000,"__csrcFundId":6861,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:24.063Z","market":"a","masterFundFlag":1,"inceptionDate":"2019-12-24T16:00:00.000Z","followedNum":24,"fundCollectionId":4000050950000,"currency":"CNY","memoNum":2,"setUpDate":"2019-12-24T16:00:00.000Z","pinyin":"yxyfzyhhxzqtzjj","masterFundShortName":"圆信永丰致优","hotMetrics":{"stockId":3000000008245,"type":"f_as","f_tas":106517423.508,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025870,"__csrcFundId":16083,"stockCode":"025870","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":25870,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"圆信永丰沪港深消费精选混合发起(025870)","lastUpdated":"2026-07-24T21:23:24.097Z","name":"圆信永丰沪港深消费精选混合型发起式证券投资基金","pinyin":"yxyfhgsxfjxhhxfqszqtzjj","fundCollectionId":4000050950000,"setUpAssetScale":11326285.57,"setUpDate":"2025-12-01T16:00:00.000Z","setUpShares":11326285.57,"inceptionDate":"2025-12-01T16:00:00.000Z","followedNum":4,"masterFundShortName":"圆信永丰沪港深消费精选混合发起","hotMetrics":{"stockId":3000000025870,"type":"f_as","f_tas":8586682.3805,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025871,"name":"圆信永丰沪港深消费精选混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025871","tickerId":25871,"shortName":"圆信永丰沪港深消费精选混合发起C","currency":"CNY","__csrcFundId":16083,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-12-15T08:10:12.974Z","inceptionDate":"2025-12-01T16:00:00.000Z","pinyin":"yxyfhgsxfjxhhxfqszqtzjj","fundCollectionId":4000050950000,"followedNum":2,"hotMetrics":{"stockId":3000000025871,"type":"f_as","f_tas":4951895.0052,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008246,"stockCode":"008246","areaCode":"cn","stockType":"fund","tickerId":8246,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"圆信永丰致优混合型证券投资基金","shortName":"圆信永丰致优C","fundType":"stock","ipoDate":"2019-12-01T16:00:00.000Z","setUpScale":562444000,"__csrcFundId":6861,"fundStatus":"normal","lastUpdated":"2025-01-04T00:32:02.145Z","market":"a","inceptionDate":"2019-12-24T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050950000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yxyfzyhhxzqtzjj","hotMetrics":{"stockId":3000000008246,"type":"f_as","f_tas":1360307.7464,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07856923382796832,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.12577565456780482,"threeYears":0.14286995314636708,"fiveYears":-0.04634423643313379,"tenYears":0.4320535801901313},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49144,"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},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27}],"netValueList":[{"date":"2026-07-29T16:00:00.000Z","stockId":7032524242450,"netValue":1.3133199653431407},{"stockId":7032524242450,"date":"2026-07-28T16:00:00.000Z","netValue":1.323390468263397},{"date":"2026-07-27T16:00:00.000Z","stockId":7032524242450,"netValue":1.296390555967235},{"date":"2026-07-26T16:00:00.000Z","stockId":7032524242450,"netValue":1.323379291894831},{"date":"2026-07-23T16:00:00.000Z","stockId":7032524242450,"netValue":1.2880502790643849},{"stockId":7032524242450,"date":"2026-07-22T16:00:00.000Z","netValue":1.3119490185181777},{"stockId":7032524242450,"date":"2026-07-21T16:00:00.000Z","netValue":1.2922304367703736},{"date":"2026-07-20T16:00:00.000Z","stockId":7032524242450,"netValue":1.2988573814679127},{"date":"2026-07-19T16:00:00.000Z","stockId":7032524242450,"netValue":1.2625423548487082},{"date":"2026-07-16T16:00:00.000Z","stockId":7032524242450,"netValue":1.256093701354079},{"stockId":7032524242450,"date":"2026-07-15T16:00:00.000Z","netValue":1.2976611464536743},{"stockId":7032524242450,"date":"2026-07-14T16:00:00.000Z","netValue":1.3185101736653593},{"date":"2026-07-13T16:00:00.000Z","stockId":7032524242450,"netValue":1.3206461126918467},{"date":"2026-07-12T16:00:00.000Z","stockId":7032524242450,"netValue":1.290106555385324},{"date":"2026-07-09T16:00:00.000Z","stockId":7032524242450,"netValue":1.317325236394435},{"stockId":7032524242450,"date":"2026-07-08T16:00:00.000Z","netValue":1.3445366882708336},{"stockId":7032524242450,"date":"2026-07-07T16:00:00.000Z","netValue":1.334466543201663},{"stockId":7032524242450,"date":"2026-07-06T16:00:00.000Z","netValue":1.3648538252802243},{"date":"2026-07-05T16:00:00.000Z","stockId":7032524242450,"netValue":1.3883207423241493},{"date":"2026-07-02T16:00:00.000Z","stockId":7032524242450,"netValue":1.3951165603012152},{"stockId":7032524242450,"date":"2026-07-01T16:00:00.000Z","netValue":1.3826867685232276},{"stockId":7032524242450,"date":"2026-06-30T16:00:00.000Z","netValue":1.4140647186499404},{"date":"2026-06-29T16:00:00.000Z","stockId":7032524242450,"netValue":1.4120783357496964},{"date":"2026-06-28T16:00:00.000Z","stockId":7032524242450,"netValue":1.4057805716378895},{"date":"2026-06-25T16:00:00.000Z","stockId":7032524242450,"netValue":1.385701511359051},{"date":"2026-06-24T16:00:00.000Z","stockId":7032524242450,"netValue":1.4138706972920738},{"stockId":7032524242450,"date":"2026-06-23T16:00:00.000Z","netValue":1.3997027744945982},{"date":"2026-06-22T16:00:00.000Z","stockId":7032524242450,"netValue":1.385157720479755},{"date":"2026-06-21T16:00:00.000Z","stockId":7032524242450,"netValue":1.4241727132883806},{"date":"2026-06-17T16:00:00.000Z","stockId":7032524242450,"netValue":1.4015160058044824},{"date":"2026-06-16T16:00:00.000Z","stockId":7032524242450,"netValue":1.4037610499847368},{"date":"2026-06-15T16:00:00.000Z","stockId":7032524242450,"netValue":1.394689329777848},{"date":"2026-06-14T16:00:00.000Z","stockId":7032524242450,"netValue":1.3956422757523714},{"date":"2026-06-11T16:00:00.000Z","stockId":7032524242450,"netValue":1.3547095366442345},{"date":"2026-06-10T16:00:00.000Z","stockId":7032524242450,"netValue":1.3382592987229884},{"stockId":7032524242450,"date":"2026-06-09T16:00:00.000Z","netValue":1.3462150169203082},{"date":"2026-06-08T16:00:00.000Z","stockId":7032524242450,"netValue":1.3646554198738832},{"date":"2026-06-07T16:00:00.000Z","stockId":7032524242450,"netValue":1.3338222111078186},{"stockId":7032524242450,"date":"2026-06-04T16:00:00.000Z","netValue":1.3700028687730288},{"date":"2026-06-03T16:00:00.000Z","stockId":7032524242450,"netValue":1.3899122239931403},{"date":"2026-06-02T16:00:00.000Z","stockId":7032524242450,"netValue":1.4028474339854025},{"date":"2026-06-01T16:00:00.000Z","stockId":7032524242450,"netValue":1.4103783614053804},{"stockId":7032524242450,"date":"2026-05-31T16:00:00.000Z","netValue":1.3964101149950738},{"date":"2026-05-28T16:00:00.000Z","stockId":7032524242450,"netValue":1.3986263168334412},{"stockId":7032524242450,"date":"2026-05-27T16:00:00.000Z","netValue":1.412506085417629},{"stockId":7032524242450,"date":"2026-05-26T16:00:00.000Z","netValue":1.411777261159178},{"date":"2026-05-25T16:00:00.000Z","stockId":7032524242450,"netValue":1.4177044640428156},{"date":"2026-05-24T16:00:00.000Z","stockId":7032524242450,"netValue":1.413028719950528},{"stockId":7032524242450,"date":"2026-05-21T16:00:00.000Z","netValue":1.4100323796978549},{"date":"2026-05-20T16:00:00.000Z","stockId":7032524242450,"netValue":1.3898090036882895},{"stockId":7032524242450,"date":"2026-05-19T16:00:00.000Z","netValue":1.404053578026906},{"stockId":7032524242450,"date":"2026-05-18T16:00:00.000Z","netValue":1.4037857436074481},{"date":"2026-05-17T16:00:00.000Z","stockId":7032524242450,"netValue":1.3965952556474817},{"stockId":7032524242450,"date":"2026-05-14T16:00:00.000Z","netValue":1.4099891671461453},{"date":"2026-05-13T16:00:00.000Z","stockId":7032524242450,"netValue":1.419753884992023},{"stockId":7032524242450,"date":"2026-05-12T16:00:00.000Z","netValue":1.446389555823417},{"stockId":7032524242450,"date":"2026-05-11T16:00:00.000Z","netValue":1.4360581259283158},{"date":"2026-05-10T16:00:00.000Z","stockId":7032524242450,"netValue":1.4436127116000683},{"date":"2026-05-07T16:00:00.000Z","stockId":7032524242450,"netValue":1.4312061569566628},{"stockId":7032524242450,"date":"2026-05-06T16:00:00.000Z","netValue":1.4420621664875493},{"stockId":7032524242450,"date":"2026-05-05T16:00:00.000Z","netValue":1.4380109403554895},{"date":"2026-04-29T16:00:00.000Z","stockId":7032524242450,"netValue":1.4197998138223338},{"stockId":7032524242450,"date":"2026-04-28T16:00:00.000Z","netValue":1.4270315984436073},{"stockId":7032524242450,"date":"2026-04-27T16:00:00.000Z","netValue":1.4008099647868784},{"stockId":7032524242450,"date":"2026-04-26T16:00:00.000Z","netValue":1.408033048181613},{"stockId":7032524242450,"date":"2026-04-23T16:00:00.000Z","netValue":1.4098930168088872},{"stockId":7032524242450,"date":"2026-04-22T16:00:00.000Z","netValue":1.4050253545305884},{"date":"2026-04-21T16:00:00.000Z","stockId":7032524242450,"netValue":1.4047168524579816},{"date":"2026-04-20T16:00:00.000Z","stockId":7032524242450,"netValue":1.402300109267831},{"stockId":7032524242450,"date":"2026-04-19T16:00:00.000Z","netValue":1.3949065556670341},{"date":"2026-04-16T16:00:00.000Z","stockId":7032524242450,"netValue":1.3930601281529893},{"stockId":7032524242450,"date":"2026-04-15T16:00:00.000Z","netValue":1.402376760808972},{"stockId":7032524242450,"date":"2026-04-14T16:00:00.000Z","netValue":1.3799246702166492},{"date":"2026-04-13T16:00:00.000Z","stockId":7032524242450,"netValue":1.3846079854019242},{"stockId":7032524242450,"date":"2026-04-12T16:00:00.000Z","netValue":1.3683526122199257},{"stockId":7032524242450,"date":"2026-04-09T16:00:00.000Z","netValue":1.368202882924887},{"stockId":7032524242450,"date":"2026-04-08T16:00:00.000Z","netValue":1.3475786385022235},{"stockId":7032524242450,"date":"2026-04-07T16:00:00.000Z","netValue":1.3466883880731295},{"stockId":7032524242450,"date":"2026-04-06T16:00:00.000Z","netValue":1.3065561471251539},{"stockId":7032524242450,"date":"2026-04-02T16:00:00.000Z","netValue":1.3056013780168594},{"date":"2026-04-01T16:00:00.000Z","stockId":7032524242450,"netValue":1.319181829260283},{"date":"2026-03-31T16:00:00.000Z","stockId":7032524242450,"netValue":1.329555961707795},{"date":"2026-03-30T16:00:00.000Z","stockId":7032524242450,"netValue":1.307709492801498},{"date":"2026-03-29T16:00:00.000Z","stockId":7032524242450,"netValue":1.321102777595779},{"date":"2026-03-26T16:00:00.000Z","stockId":7032524242450,"netValue":1.3247199888278867},{"date":"2026-03-25T16:00:00.000Z","stockId":7032524242450,"netValue":1.3068176298070284},{"stockId":7032524242450,"date":"2026-03-24T16:00:00.000Z","netValue":1.31486015918793},{"date":"2026-03-23T16:00:00.000Z","stockId":7032524242450,"netValue":1.289643921080117},{"date":"2026-03-22T16:00:00.000Z","stockId":7032524242450,"netValue":1.271695563347643},{"stockId":7032524242450,"date":"2026-03-19T16:00:00.000Z","netValue":1.314790381601854},{"date":"2026-03-18T16:00:00.000Z","stockId":7032524242450,"netValue":1.3241426564025398},{"date":"2026-03-17T16:00:00.000Z","stockId":7032524242450,"netValue":1.3558094058273373},{"date":"2026-03-16T16:00:00.000Z","stockId":7032524242450,"netValue":1.3550475981582688},{"date":"2026-03-15T16:00:00.000Z","stockId":7032524242450,"netValue":1.3660374143243257},{"stockId":7032524242450,"date":"2026-03-12T16:00:00.000Z","netValue":1.3705739694528092},{"stockId":7032524242450,"date":"2026-03-11T16:00:00.000Z","netValue":1.3810178188133522},{"date":"2026-03-10T16:00:00.000Z","stockId":7032524242450,"netValue":1.3862330222893733},{"stockId":7032524242450,"date":"2026-03-09T16:00:00.000Z","netValue":1.3766272684471785},{"stockId":7032524242450,"date":"2026-03-08T16:00:00.000Z","netValue":1.3592761329808325},{"date":"2026-03-05T16:00:00.000Z","stockId":7032524242450,"netValue":1.373562473610743},{"date":"2026-03-04T16:00:00.000Z","stockId":7032524242450,"netValue":1.3617090541275112},{"stockId":7032524242450,"date":"2026-03-03T16:00:00.000Z","netValue":1.3499935729353008},{"date":"2026-03-02T16:00:00.000Z","stockId":7032524242450,"netValue":1.357276147075468},{"date":"2026-03-01T16:00:00.000Z","stockId":7032524242450,"netValue":1.3900194160862462},{"stockId":7032524242450,"date":"2026-02-26T16:00:00.000Z","netValue":1.3851132465673908},{"stockId":7032524242450,"date":"2026-02-25T16:00:00.000Z","netValue":1.3913371051446972},{"stockId":7032524242450,"date":"2026-02-24T16:00:00.000Z","netValue":1.3957584200586968},{"date":"2026-02-23T16:00:00.000Z","stockId":7032524242450,"netValue":1.3840444929166944},{"stockId":7032524242450,"date":"2026-02-12T16:00:00.000Z","netValue":1.3667517806034633},{"stockId":7032524242450,"date":"2026-02-11T16:00:00.000Z","netValue":1.3899042315577084},{"stockId":7032524242450,"date":"2026-02-10T16:00:00.000Z","netValue":1.3757229117066572},{"date":"2026-02-09T16:00:00.000Z","stockId":7032524242450,"netValue":1.3688201649188558},{"date":"2026-02-08T16:00:00.000Z","stockId":7032524242450,"netValue":1.3656004037144436},{"stockId":7032524242450,"date":"2026-02-05T16:00:00.000Z","netValue":1.3451864450282096},{"stockId":7032524242450,"date":"2026-02-04T16:00:00.000Z","netValue":1.349098175642569},{"date":"2026-02-03T16:00:00.000Z","stockId":7032524242450,"netValue":1.3646040560243224},{"stockId":7032524242450,"date":"2026-02-02T16:00:00.000Z","netValue":1.3431198503102295},{"date":"2026-02-01T16:00:00.000Z","stockId":7032524242450,"netValue":1.3112282962583346},{"stockId":7032524242450,"date":"2026-01-29T16:00:00.000Z","netValue":1.3365865965667092},{"stockId":7032524242450,"date":"2026-01-28T16:00:00.000Z","netValue":1.3523073020028942},{"stockId":7032524242450,"date":"2026-01-27T16:00:00.000Z","netValue":1.347387095477163},{"date":"2026-01-26T16:00:00.000Z","stockId":7032524242450,"netValue":1.3367426979320227},{"date":"2026-01-25T16:00:00.000Z","stockId":7032524242450,"netValue":1.3419673405817496},{"stockId":7032524242450,"date":"2026-01-22T16:00:00.000Z","netValue":1.3480659230146133},{"stockId":7032524242450,"date":"2026-01-21T16:00:00.000Z","netValue":1.345307058350683},{"stockId":7032524242450,"date":"2026-01-20T16:00:00.000Z","netValue":1.3525130462634445},{"stockId":7032524242450,"date":"2026-01-19T16:00:00.000Z","netValue":1.3509089606513218},{"stockId":7032524242450,"date":"2026-01-18T16:00:00.000Z","netValue":1.350186641430665},{"stockId":7032524242450,"date":"2026-01-15T16:00:00.000Z","netValue":1.3296192097536166},{"stockId":7032524242450,"date":"2026-01-14T16:00:00.000Z","netValue":1.322286333131037},{"stockId":7032524242450,"date":"2026-01-13T16:00:00.000Z","netValue":1.3076954350310401},{"date":"2026-01-12T16:00:00.000Z","stockId":7032524242450,"netValue":1.3126903168406738},{"date":"2026-01-11T16:00:00.000Z","stockId":7032524242450,"netValue":1.3143728411085367},{"stockId":7032524242450,"date":"2026-01-08T16:00:00.000Z","netValue":1.3153592713855673},{"date":"2026-01-07T16:00:00.000Z","stockId":7032524242450,"netValue":1.302123146141517},{"date":"2026-01-06T16:00:00.000Z","stockId":7032524242450,"netValue":1.308606717145261},{"date":"2026-01-05T16:00:00.000Z","stockId":7032524242450,"netValue":1.3114007273910837},{"date":"2026-01-04T16:00:00.000Z","stockId":7032524242450,"netValue":1.2962874156478725},{"date":"2025-12-30T16:00:00.000Z","stockId":7032524242450,"netValue":1.2758629586167867},{"date":"2025-12-29T16:00:00.000Z","stockId":7032524242450,"netValue":1.2782964065702878},{"date":"2025-12-28T16:00:00.000Z","stockId":7032524242450,"netValue":1.270465957075635},{"date":"2025-12-25T16:00:00.000Z","stockId":7032524242450,"netValue":1.2797730234815476},{"date":"2025-12-24T16:00:00.000Z","stockId":7032524242450,"netValue":1.2745763339222114},{"date":"2025-12-23T16:00:00.000Z","stockId":7032524242450,"netValue":1.2658493783935842},{"date":"2025-12-22T16:00:00.000Z","stockId":7032524242450,"netValue":1.2610809354012003},{"date":"2025-12-21T16:00:00.000Z","stockId":7032524242450,"netValue":1.260020855282409},{"date":"2025-12-18T16:00:00.000Z","stockId":7032524242450,"netValue":1.2512606781511455},{"date":"2025-12-17T16:00:00.000Z","stockId":7032524242450,"netValue":1.2438576920073618},{"date":"2025-12-16T16:00:00.000Z","stockId":7032524242450,"netValue":1.2548505311597982},{"date":"2025-12-15T16:00:00.000Z","stockId":7032524242450,"netValue":1.239793639424617},{"date":"2025-12-14T16:00:00.000Z","stockId":7032524242450,"netValue":1.2549032347616704},{"date":"2025-12-11T16:00:00.000Z","stockId":7032524242450,"netValue":1.2609301848609435},{"date":"2025-12-10T16:00:00.000Z","stockId":7032524242450,"netValue":1.2511034427016694},{"date":"2025-12-09T16:00:00.000Z","stockId":7032524242450,"netValue":1.2565638886843011},{"date":"2025-12-08T16:00:00.000Z","stockId":7032524242450,"netValue":1.2517491214280863},{"date":"2025-12-07T16:00:00.000Z","stockId":7032524242450,"netValue":1.267128481269785},{"date":"2025-12-04T16:00:00.000Z","stockId":7032524242450,"netValue":1.2677085921470699},{"date":"2025-12-03T16:00:00.000Z","stockId":7032524242450,"netValue":1.25096015540987},{"date":"2025-12-02T16:00:00.000Z","stockId":7032524242450,"netValue":1.2451566481394902},{"date":"2025-12-01T16:00:00.000Z","stockId":7032524242450,"netValue":1.2433205890178909},{"date":"2025-11-30T16:00:00.000Z","stockId":7032524242450,"netValue":1.2494418316786289},{"date":"2025-11-27T16:00:00.000Z","stockId":7032524242450,"netValue":1.2385348403073055},{"date":"2025-11-26T16:00:00.000Z","stockId":7032524242450,"netValue":1.2310781036964147},{"date":"2025-11-25T16:00:00.000Z","stockId":7032524242450,"netValue":1.2321909499722457},{"date":"2025-11-24T16:00:00.000Z","stockId":7032524242450,"netValue":1.2313007513707364},{"date":"2025-11-23T16:00:00.000Z","stockId":7032524242450,"netValue":1.219892802732189},{"date":"2025-11-20T16:00:00.000Z","stockId":7032524242450,"netValue":1.2178337038404905},{"date":"2025-11-19T16:00:00.000Z","stockId":7032524242450,"netValue":1.2444898814038576},{"date":"2025-11-18T16:00:00.000Z","stockId":7032524242450,"netValue":1.254062163016583},{"date":"2025-11-17T16:00:00.000Z","stockId":7032524242450,"netValue":1.2509454876718558},{"date":"2025-11-16T16:00:00.000Z","stockId":7032524242450,"netValue":1.2602390675959017},{"date":"2025-11-13T16:00:00.000Z","stockId":7032524242450,"netValue":1.2735395214661838},{"date":"2025-11-12T16:00:00.000Z","stockId":7032524242450,"netValue":1.2938518086944908},{"date":"2025-11-11T16:00:00.000Z","stockId":7032524242450,"netValue":1.2714251527516822},{"date":"2025-11-10T16:00:00.000Z","stockId":7032524242450,"netValue":1.2698674032229849},{"date":"2025-11-09T16:00:00.000Z","stockId":7032524242450,"netValue":1.283501436508972},{"date":"2025-11-06T16:00:00.000Z","stockId":7032524242450,"netValue":1.2806078009343447},{"date":"2025-11-05T16:00:00.000Z","stockId":7032524242450,"netValue":1.2860618847636724},{"date":"2025-11-04T16:00:00.000Z","stockId":7032524242450,"netValue":1.2652490323639187},{"date":"2025-11-03T16:00:00.000Z","stockId":7032524242450,"netValue":1.258348130747277},{"date":"2025-11-02T16:00:00.000Z","stockId":7032524242450,"netValue":1.2736520215906773},{"date":"2025-10-30T16:00:00.000Z","stockId":7032524242450,"netValue":1.2712593432832737},{"date":"2025-10-29T16:00:00.000Z","stockId":7032524242450,"netValue":1.2761007539124392},{"date":"2025-10-28T16:00:00.000Z","stockId":7032524242450,"netValue":1.292629206964609},{"date":"2025-10-27T16:00:00.000Z","stockId":7032524242450,"netValue":1.2645262116139284},{"date":"2025-10-26T16:00:00.000Z","stockId":7032524242450,"netValue":1.2720946641577575},{"date":"2025-10-23T16:00:00.000Z","stockId":7032524242450,"netValue":1.2595738692433796},{"date":"2025-10-22T16:00:00.000Z","stockId":7032524242450,"netValue":1.2450492452601052},{"date":"2025-10-21T16:00:00.000Z","stockId":7032524242450,"netValue":1.2394285677708134},{"date":"2025-10-20T16:00:00.000Z","stockId":7032524242450,"netValue":1.255566995297143},{"date":"2025-10-19T16:00:00.000Z","stockId":7032524242450,"netValue":1.2336416887173358},{"date":"2025-10-16T16:00:00.000Z","stockId":7032524242450,"netValue":1.2240141372818074},{"date":"2025-10-15T16:00:00.000Z","stockId":7032524242450,"netValue":1.2554583066426457},{"date":"2025-10-14T16:00:00.000Z","stockId":7032524242450,"netValue":1.253230371004097},{"date":"2025-10-13T16:00:00.000Z","stockId":7032524242450,"netValue":1.225735990639453},{"date":"2025-10-12T16:00:00.000Z","stockId":7032524242450,"netValue":1.2456119495609372},{"date":"2025-10-09T16:00:00.000Z","stockId":7032524242450,"netValue":1.2624852542765808},{"date":"2025-10-08T16:00:00.000Z","stockId":7032524242450,"netValue":1.2817867176900444},{"date":"2025-09-29T16:00:00.000Z","stockId":7032524242450,"netValue":1.2601052056104247},{"date":"2025-09-28T16:00:00.000Z","stockId":7032524242450,"netValue":1.249476347028809},{"date":"2025-09-25T16:00:00.000Z","stockId":7032524242450,"netValue":1.2325627152141163},{"date":"2025-09-24T16:00:00.000Z","stockId":7032524242450,"netValue":1.2467531576443638},{"date":"2025-09-23T16:00:00.000Z","stockId":7032524242450,"netValue":1.2395818799154363},{"date":"2025-09-22T16:00:00.000Z","stockId":7032524242450,"netValue":1.2232752877751987},{"date":"2025-09-21T16:00:00.000Z","stockId":7032524242450,"netValue":1.2168787286135634},{"date":"2025-09-18T16:00:00.000Z","stockId":7032524242450,"netValue":1.21160002873751},{"date":"2025-09-17T16:00:00.000Z","stockId":7032524242450,"netValue":1.1962358340574024},{"date":"2025-09-16T16:00:00.000Z","stockId":7032524242450,"netValue":1.2112165609201715},{"date":"2025-09-15T16:00:00.000Z","stockId":7032524242450,"netValue":1.1972496903470407},{"date":"2025-09-14T16:00:00.000Z","stockId":7032524242450,"netValue":1.199589411914147},{"date":"2025-09-11T16:00:00.000Z","stockId":7032524242450,"netValue":1.1900861955507283},{"date":"2025-09-10T16:00:00.000Z","stockId":7032524242450,"netValue":1.1932565286494066},{"date":"2025-09-09T16:00:00.000Z","stockId":7032524242450,"netValue":1.1693796250976727},{"date":"2025-09-08T16:00:00.000Z","stockId":7032524242450,"netValue":1.1701621265975797},{"date":"2025-09-07T16:00:00.000Z","stockId":7032524242450,"netValue":1.1787944043303784},{"date":"2025-09-04T16:00:00.000Z","stockId":7032524242450,"netValue":1.157648473095705},{"date":"2025-09-03T16:00:00.000Z","stockId":7032524242450,"netValue":1.1283174078424656},{"date":"2025-09-02T16:00:00.000Z","stockId":7032524242450,"netValue":1.1405671623881748},{"date":"2025-09-01T16:00:00.000Z","stockId":7032524242450,"netValue":1.1509724491126743},{"date":"2025-08-31T16:00:00.000Z","stockId":7032524242450,"netValue":1.1644440659399082},{"date":"2025-08-28T16:00:00.000Z","stockId":7032524242450,"netValue":1.1556518922468875},{"date":"2025-08-27T16:00:00.000Z","stockId":7032524242450,"netValue":1.1352884625121216},{"date":"2025-08-26T16:00:00.000Z","stockId":7032524242450,"netValue":1.1304413404850708},{"date":"2025-08-25T16:00:00.000Z","stockId":7032524242450,"netValue":1.1514351586921372},{"date":"2025-08-24T16:00:00.000Z","stockId":7032524242450,"netValue":1.1480971467006218},{"date":"2025-08-21T16:00:00.000Z","stockId":7032524242450,"netValue":1.1281730777474732},{"date":"2025-08-20T16:00:00.000Z","stockId":7032524242450,"netValue":1.1177118980586944},{"date":"2025-08-19T16:00:00.000Z","stockId":7032524242450,"netValue":1.1118664856072356},{"date":"2025-08-18T16:00:00.000Z","stockId":7032524242450,"netValue":1.1036969174538993},{"date":"2025-08-17T16:00:00.000Z","stockId":7032524242450,"netValue":1.1088716143340096},{"date":"2025-08-14T16:00:00.000Z","stockId":7032524242450,"netValue":1.1086480424768932},{"date":"2025-08-13T16:00:00.000Z","stockId":7032524242450,"netValue":1.0995764039624767},{"date":"2025-08-12T16:00:00.000Z","stockId":7032524242450,"netValue":1.0984182175778459},{"date":"2025-08-11T16:00:00.000Z","stockId":7032524242450,"netValue":1.0917903036264793},{"date":"2025-08-10T16:00:00.000Z","stockId":7032524242450,"netValue":1.0842758851792624},{"date":"2025-08-07T16:00:00.000Z","stockId":7032524242450,"netValue":1.0730477698558065},{"date":"2025-08-06T16:00:00.000Z","stockId":7032524242450,"netValue":1.0730399869231912},{"date":"2025-08-05T16:00:00.000Z","stockId":7032524242450,"netValue":1.0730477698558065},{"date":"2025-08-04T16:00:00.000Z","stockId":7032524242450,"netValue":1.068312433757314},{"date":"2025-08-03T16:00:00.000Z","stockId":7032524242450,"netValue":1.0635848805914367},{"date":"2025-07-31T16:00:00.000Z","stockId":7032524242450,"netValue":1.0576913581083132},{"date":"2025-07-30T16:00:00.000Z","stockId":7032524242450,"netValue":1.0600310796754195},{"date":"2025-07-29T16:00:00.000Z","stockId":7032524242450,"netValue":1.082965585767024},{"date":"2025-07-28T16:00:00.000Z","stockId":7032524242450,"netValue":1.0828537998384655},{"date":"2025-07-27T16:00:00.000Z","stockId":7032524242450,"netValue":1.0815201516283826},{"date":"2025-07-24T16:00:00.000Z","stockId":7032524242450,"netValue":1.0830292616639177},{"date":"2025-07-23T16:00:00.000Z","stockId":7032524242450,"netValue":1.087589135936958},{"date":"2025-07-22T16:00:00.000Z","stockId":7032524242450,"netValue":1.0841471209494993},{"date":"2025-07-21T16:00:00.000Z","stockId":7032524242450,"netValue":1.0907113590039719},{"date":"2025-07-20T16:00:00.000Z","stockId":7032524242450,"netValue":1.0759060939666547},{"date":"2025-07-17T16:00:00.000Z","stockId":7032524242450,"netValue":1.0640072630718498},{"date":"2025-07-16T16:00:00.000Z","stockId":7032524242450,"netValue":1.0583854224775069},{"date":"2025-07-15T16:00:00.000Z","stockId":7032524242450,"netValue":1.0498090377089875},{"date":"2025-07-14T16:00:00.000Z","stockId":7032524242450,"netValue":1.0492578909988115},{"date":"2025-07-13T16:00:00.000Z","stockId":7032524242450,"netValue":1.04965692468138},{"date":"2025-07-10T16:00:00.000Z","stockId":7032524242450,"netValue":1.0481555975784596},{"date":"2025-07-09T16:00:00.000Z","stockId":7032524242450,"netValue":1.0452646871256692},{"date":"2025-07-08T16:00:00.000Z","stockId":7032524242450,"netValue":1.0430926866269077},{"date":"2025-07-07T16:00:00.000Z","stockId":7032524242450,"netValue":1.0466542282439648},{"date":"2025-07-06T16:00:00.000Z","stockId":7032524242450,"netValue":1.0390922385211425},{"date":"2025-07-03T16:00:00.000Z","stockId":7032524242450,"netValue":1.0459916777019527},{"date":"2025-07-02T16:00:00.000Z","stockId":7032524242450,"netValue":1.0467269024930863},{"date":"2025-07-01T16:00:00.000Z","stockId":7032524242450,"netValue":1.0359779850106923},{"date":"2025-06-30T16:00:00.000Z","stockId":7032524242450,"netValue":1.0383821585837023},{"date":"2025-06-29T16:00:00.000Z","stockId":7032524242450,"netValue":1.0393242641923437},{"date":"2025-06-26T16:00:00.000Z","stockId":7032524242450,"netValue":1.0307642578475544},{"date":"2025-06-25T16:00:00.000Z","stockId":7032524242450,"netValue":1.0285278173145216},{"date":"2025-06-24T16:00:00.000Z","stockId":7032524242450,"netValue":1.0334871342647238},{"date":"2025-06-23T16:00:00.000Z","stockId":7032524242450,"netValue":1.0231379754935084},{"date":"2025-06-22T16:00:00.000Z","stockId":7032524242450,"netValue":1.010943753282541},{"date":"2025-06-19T16:00:00.000Z","stockId":7032524242450,"netValue":1.012788816722293},{"date":"2025-06-18T16:00:00.000Z","stockId":7032524242450,"netValue":1.0091797457098084},{"date":"2025-06-17T16:00:00.000Z","stockId":7032524242450,"netValue":1.0197525485343268},{"date":"2025-06-16T16:00:00.000Z","stockId":7032524242450,"netValue":1.0194254640722697},{"date":"2025-06-15T16:00:00.000Z","stockId":7032524242450,"netValue":1.0179717777257984},{"date":"2025-06-12T16:00:00.000Z","stockId":7032524242450,"netValue":1.0188104429256857},{"date":"2025-06-11T16:00:00.000Z","stockId":7032524242450,"netValue":1.0281056740616084},{"date":"2025-06-10T16:00:00.000Z","stockId":7032524242450,"netValue":1.0302778219634177},{"date":"2025-06-09T16:00:00.000Z","stockId":7032524242450,"netValue":1.0198811337967744},{"date":"2025-06-08T16:00:00.000Z","stockId":7032524242450,"netValue":1.0270042170308877},{"date":"2025-06-05T16:00:00.000Z","stockId":7032524242450,"netValue":1.0273396831108428},{"date":"2025-06-04T16:00:00.000Z","stockId":7032524242450,"netValue":1.0291204539193712},{"date":"2025-06-03T16:00:00.000Z","stockId":7032524242450,"netValue":1.027898793244101},{"date":"2025-06-02T16:00:00.000Z","stockId":7032524242450,"netValue":1.0247929213515488},{"date":"2025-05-29T16:00:00.000Z","stockId":7032524242450,"netValue":1.0239542561516612},{"date":"2025-05-28T16:00:00.000Z","stockId":7032524242450,"netValue":1.0312450724257525},{"date":"2025-05-27T16:00:00.000Z","stockId":7032524242450,"netValue":1.025911141618065},{"date":"2025-05-26T16:00:00.000Z","stockId":7032524242450,"netValue":1.0249606543915262},{"date":"2025-05-25T16:00:00.000Z","stockId":7032524242450,"netValue":1.0330985174834026},{"date":"2025-05-22T16:00:00.000Z","stockId":7032524242450,"netValue":1.0407723292328763},{"date":"2025-05-21T16:00:00.000Z","stockId":7032524242450,"netValue":1.0486865482714498},{"date":"2025-05-20T16:00:00.000Z","stockId":7032524242450,"netValue":1.0522005604930786},{"date":"2025-05-19T16:00:00.000Z","stockId":7032524242450,"netValue":1.0451809176677187},{"date":"2025-05-18T16:00:00.000Z","stockId":7032524242450,"netValue":1.0379460124069535},{"date":"2025-05-15T16:00:00.000Z","stockId":7032524242450,"netValue":1.0381780380781547},{"date":"2025-05-14T16:00:00.000Z","stockId":7032524242450,"netValue":1.043352617463762},{"date":"2025-05-13T16:00:00.000Z","stockId":7032524242450,"netValue":1.0535424248128984},{"date":"2025-05-12T16:00:00.000Z","stockId":7032524242450,"netValue":1.0469225406987166},{"date":"2025-05-11T16:00:00.000Z","stockId":7032524242450,"netValue":1.049757239142538},{"date":"2025-05-08T16:00:00.000Z","stockId":7032524242450,"netValue":1.0340741495636354},{"date":"2025-05-07T16:00:00.000Z","stockId":7032524242450,"netValue":1.0386337078026586},{"date":"2025-05-06T16:00:00.000Z","stockId":7032524242450,"netValue":1.0306803409865557},{"date":"2025-05-05T16:00:00.000Z","stockId":7032524242450,"netValue":1.0244993633610833},{"date":"2025-04-29T16:00:00.000Z","stockId":7032524242450,"netValue":1.0166019075583062},{"date":"2025-04-28T16:00:00.000Z","stockId":7032524242450,"netValue":1.0146534037098},{"date":"2025-04-27T16:00:00.000Z","stockId":7032524242450,"netValue":1.0158275349896424},{"date":"2025-04-24T16:00:00.000Z","stockId":7032524242450,"netValue":1.0234621989615862},{"date":"2025-04-23T16:00:00.000Z","stockId":7032524242450,"netValue":1.0210664070064739},{"date":"2025-04-22T16:00:00.000Z","stockId":7032524242450,"netValue":1.021625517139732},{"date":"2025-04-21T16:00:00.000Z","stockId":7032524242450,"netValue":1.0192856361979454},{"date":"2025-04-20T16:00:00.000Z","stockId":7032524242450,"netValue":1.0203479454511362},{"date":"2025-04-17T16:00:00.000Z","stockId":7032524242450,"netValue":1.0126182226883365},{"date":"2025-04-16T16:00:00.000Z","stockId":7032524242450,"netValue":1.0146785485634935},{"date":"2025-04-15T16:00:00.000Z","stockId":7032524242450,"netValue":1.0128893961370675},{"date":"2025-04-14T16:00:00.000Z","stockId":7032524242450,"netValue":1.0179605351139211},{"date":"2025-04-13T16:00:00.000Z","stockId":7032524242450,"netValue":1.0210272592289436},{"date":"2025-04-10T16:00:00.000Z","stockId":7032524242450,"netValue":1.0238703392906623},{"date":"2025-04-09T16:00:00.000Z","stockId":7032524242450,"netValue":1.0190315858490575},{"date":"2025-04-08T16:00:00.000Z","stockId":7032524242450,"netValue":1.0040582163435467},{"date":"2025-04-07T16:00:00.000Z","stockId":7032524242450,"netValue":0.9969903575298963},{"date":"2025-04-06T16:00:00.000Z","stockId":7032524242450,"netValue":0.9832394790069615},{"date":"2025-04-02T16:00:00.000Z","stockId":7032524242450,"netValue":1.049151920341187},{"date":"2025-04-01T16:00:00.000Z","stockId":7032524242450,"netValue":1.0590617304352863},{"date":"2025-03-31T16:00:00.000Z","stockId":7032524242450,"netValue":1.0629647074281348},{"date":"2025-03-30T16:00:00.000Z","stockId":7032524242450,"netValue":1.0631261726983112},{"date":"2025-03-27T16:00:00.000Z","stockId":7032524242450,"netValue":1.0724896784178686},{"date":"2025-03-26T16:00:00.000Z","stockId":7032524242450,"netValue":1.0738796997760867},{"date":"2025-03-25T16:00:00.000Z","stockId":7032524242450,"netValue":1.0712113439767452},{"date":"2025-03-24T16:00:00.000Z","stockId":7032524242450,"netValue":1.0738238563175393},{"date":"2025-03-23T16:00:00.000Z","stockId":7032524242450,"netValue":1.070100539911264},{"date":"2025-03-20T16:00:00.000Z","stockId":7032524242450,"netValue":1.0640876417045475},{"date":"2025-03-19T16:00:00.000Z","stockId":7032524242450,"netValue":1.0800661934639104},{"date":"2025-03-18T16:00:00.000Z","stockId":7032524242450,"netValue":1.0875807999459397},{"date":"2025-03-17T16:00:00.000Z","stockId":7032524242450,"netValue":1.0829081447443596},{"date":"2025-03-16T16:00:00.000Z","stockId":7032524242450,"netValue":1.0826349925570886},{"date":"2025-03-13T16:00:00.000Z","stockId":7032524242450,"netValue":1.086755278278661},{"date":"2025-03-12T16:00:00.000Z","stockId":7032524242450,"netValue":1.0613136640935772},{"date":"2025-03-11T16:00:00.000Z","stockId":7032524242450,"netValue":1.0674382492173884},{"date":"2025-03-10T16:00:00.000Z","stockId":7032524242450,"netValue":1.0720611260658868},{"date":"2025-03-09T16:00:00.000Z","stockId":7032524242450,"netValue":1.0658806974835284},{"date":"2025-03-06T16:00:00.000Z","stockId":7032524242450,"netValue":1.0692252398909037},{"date":"2025-03-05T16:00:00.000Z","stockId":7032524242450,"netValue":1.068064657472341},{"date":"2025-03-04T16:00:00.000Z","stockId":7032524242450,"netValue":1.0556479568490766},{"date":"2025-03-03T16:00:00.000Z","stockId":7032524242450,"netValue":1.056038861058908},{"date":"2025-03-02T16:00:00.000Z","stockId":7032524242450,"netValue":1.0560449261643736},{"date":"2025-02-27T16:00:00.000Z","stockId":7032524242450,"netValue":1.0517571100671592},{"date":"2025-02-26T16:00:00.000Z","stockId":7032524242450,"netValue":1.0685174702461855},{"date":"2025-02-25T16:00:00.000Z","stockId":7032524242450,"netValue":1.0623928851223743},{"date":"2025-02-24T16:00:00.000Z","stockId":7032524242450,"netValue":1.0516514882555306},{"date":"2025-02-23T16:00:00.000Z","stockId":7032524242450,"netValue":1.0602829639085067},{"date":"2025-02-20T16:00:00.000Z","stockId":7032524242450,"netValue":1.0622872633107454},{"date":"2025-02-19T16:00:00.000Z","stockId":7032524242450,"netValue":1.0527683574264777},{"date":"2025-02-18T16:00:00.000Z","stockId":7032524242450,"netValue":1.053606009304688},{"date":"2025-02-17T16:00:00.000Z","stockId":7032524242450,"netValue":1.0424117996639994},{"date":"2025-02-16T16:00:00.000Z","stockId":7032524242450,"netValue":1.0507701231297044},{"date":"2025-02-13T16:00:00.000Z","stockId":7032524242450,"netValue":1.0546172566640057},{"date":"2025-02-12T16:00:00.000Z","stockId":7032524242450,"netValue":1.0483809846230998},{"date":"2025-02-11T16:00:00.000Z","stockId":7032524242450,"netValue":1.0516077750079145},{"date":"2025-02-10T16:00:00.000Z","stockId":7032524242450,"netValue":1.0431498948360463},{"date":"2025-02-09T16:00:00.000Z","stockId":7032524242450,"netValue":1.0481017673303632},{"date":"2025-02-06T16:00:00.000Z","stockId":7032524242450,"netValue":1.0486662670213023},{"date":"2025-02-05T16:00:00.000Z","stockId":7032524242450,"netValue":1.0366404699508915},{"date":"2025-02-04T16:00:00.000Z","stockId":7032524242450,"netValue":1.0194952713244776},{"date":"2025-01-26T16:00:00.000Z","stockId":7032524242450,"netValue":1.0289146259130166},{"date":"2025-01-23T16:00:00.000Z","stockId":7032524242450,"netValue":1.0362119258518585},{"date":"2025-01-22T16:00:00.000Z","stockId":7032524242450,"netValue":1.0238510677106976},{"date":"2025-01-21T16:00:00.000Z","stockId":7032524242450,"netValue":1.024632877318481},{"date":"2025-01-20T16:00:00.000Z","stockId":7032524242450,"netValue":1.0361063068477891},{"date":"2025-01-19T16:00:00.000Z","stockId":7032524242450,"netValue":1.032097707887562},{"date":"2025-01-16T16:00:00.000Z","stockId":7032524242450,"netValue":1.0212944008792104},{"date":"2025-01-15T16:00:00.000Z","stockId":7032524242450,"netValue":1.0130040533244473},{"date":"2025-01-14T16:00:00.000Z","stockId":7032524242450,"netValue":1.012786747233552},{"date":"2025-01-13T16:00:00.000Z","stockId":7032524242450,"netValue":1.0231433058945991},{"date":"2025-01-12T16:00:00.000Z","stockId":7032524242450,"netValue":0.9926320653455893},{"date":"2025-01-09T16:00:00.000Z","stockId":7032524242450,"netValue":0.9953064873466599},{"date":"2025-01-08T16:00:00.000Z","stockId":7032524242450,"netValue":0.9992653108462315},{"date":"2025-01-07T16:00:00.000Z","stockId":7032524242450,"netValue":0.9943632151913948},{"date":"2025-01-06T16:00:00.000Z","stockId":7032524242450,"netValue":0.9998795898237753},{"date":"2025-01-05T16:00:00.000Z","stockId":7032524242450,"netValue":0.9923649837940385},{"date":"2025-01-02T16:00:00.000Z","stockId":7032524242450,"netValue":0.998154508060727},{"date":"2025-01-01T16:00:00.000Z","stockId":7032524242450,"netValue":1.0079028558269871},{"date":"2024-12-30T16:00:00.000Z","stockId":7032524242450,"netValue":1.0328418782002033},{"date":"2024-12-29T16:00:00.000Z","stockId":7032524242450,"netValue":1.0456494846886686},{"date":"2024-12-26T16:00:00.000Z","stockId":7032524242450,"netValue":1.0417027973546114},{"date":"2024-12-25T16:00:00.000Z","stockId":7032524242450,"netValue":1.0419820150716763},{"date":"2024-12-24T16:00:00.000Z","stockId":7032524242450,"netValue":1.0356898989142702},{"date":"2024-12-23T16:00:00.000Z","stockId":7032524242450,"netValue":1.0415352667243718},{"date":"2024-12-22T16:00:00.000Z","stockId":7032524242450,"netValue":1.0293480072962078},{"date":"2024-12-19T16:00:00.000Z","stockId":7032524242450,"netValue":1.0353050621931357},{"date":"2024-12-18T16:00:00.000Z","stockId":7032524242450,"netValue":1.0417707770635385},{"date":"2024-12-17T16:00:00.000Z","stockId":7032524242450,"netValue":1.0382587019112717},{"date":"2024-12-16T16:00:00.000Z","stockId":7032524242450,"netValue":1.039927940130907},{"date":"2024-12-15T16:00:00.000Z","stockId":7032524242450,"netValue":1.0353669738193059},{"date":"2024-12-12T16:00:00.000Z","stockId":7032524242450,"netValue":1.0483979544814235},{"date":"2024-12-11T16:00:00.000Z","stockId":7032524242450,"netValue":1.0720088679782402},{"date":"2024-12-10T16:00:00.000Z","stockId":7032524242450,"netValue":1.0566943701189435},{"date":"2024-12-09T16:00:00.000Z","stockId":7032524242450,"netValue":1.0573086490964874},{"date":"2024-12-08T16:00:00.000Z","stockId":7032524242450,"netValue":1.0471256891484368},{"date":"2024-12-05T16:00:00.000Z","stockId":7032524242450,"netValue":1.0490741450851375},{"date":"2024-12-04T16:00:00.000Z","stockId":7032524242450,"netValue":1.0362665385966723},{"date":"2024-12-03T16:00:00.000Z","stockId":7032524242450,"netValue":1.0430054031013833},{"date":"2024-12-02T16:00:00.000Z","stockId":7032524242450,"netValue":1.0510286691045951},{"date":"2024-12-01T16:00:00.000Z","stockId":7032524242450,"netValue":1.0545346761741048},{"date":"2024-11-28T16:00:00.000Z","stockId":7032524242450,"netValue":1.0440166549655758},{"date":"2024-11-27T16:00:00.000Z","stockId":7032524242450,"netValue":1.0285406945587974},{"date":"2024-11-26T16:00:00.000Z","stockId":7032524242450,"netValue":1.0406781785263055},{"date":"2024-11-25T16:00:00.000Z","stockId":7032524242450,"netValue":1.0219754287670826},{"date":"2024-11-24T16:00:00.000Z","stockId":7032524242450,"netValue":1.0229247690051047},{"date":"2024-11-21T16:00:00.000Z","stockId":7032524242450,"netValue":1.0275476469428761},{"date":"2024-11-20T16:00:00.000Z","stockId":7032524242450,"netValue":1.0591138467339771},{"date":"2024-11-19T16:00:00.000Z","stockId":7032524242450,"netValue":1.0587290100128426},{"date":"2024-11-18T16:00:00.000Z","stockId":7032524242450,"netValue":1.0541061320750715},{"date":"2024-11-17T16:00:00.000Z","stockId":7032524242450,"netValue":1.0431972060626509},{"date":"2024-11-14T16:00:00.000Z","stockId":7032524242450,"netValue":1.0532187034632194},{"date":"2024-11-13T16:00:00.000Z","stockId":7032524242450,"netValue":1.075160378740401},{"date":"2024-11-12T16:00:00.000Z","stockId":7032524242450,"netValue":1.096984298847999},{"date":"2024-11-11T16:00:00.000Z","stockId":7032524242450,"netValue":1.0952033735415379},{"date":"2024-11-10T16:00:00.000Z","stockId":7032524242450,"netValue":1.10656511598402},{"date":"2024-11-07T16:00:00.000Z","stockId":7032524242450,"netValue":1.1004465985396101},{"date":"2024-11-06T16:00:00.000Z","stockId":7032524242450,"netValue":1.1101888782231133},{"date":"2024-11-05T16:00:00.000Z","stockId":7032524242450,"netValue":1.088364958115515},{"date":"2024-11-04T16:00:00.000Z","stockId":7032524242450,"netValue":1.0907043188561072},{"date":"2024-11-03T16:00:00.000Z","stockId":7032524242450,"netValue":1.0672050924461167},{"date":"2024-10-31T16:00:00.000Z","stockId":7032524242450,"netValue":1.0481175059657593},{"date":"2024-10-30T16:00:00.000Z","stockId":7032524242450,"netValue":1.0462807371158849},{"date":"2024-10-29T16:00:00.000Z","stockId":7032524242450,"netValue":1.0544096221231656},{"date":"2024-10-28T16:00:00.000Z","stockId":7032524242450,"netValue":1.0585857517136323},{"date":"2024-10-27T16:00:00.000Z","stockId":7032524242450,"netValue":1.0729509093349066},{"date":"2024-10-24T16:00:00.000Z","stockId":7032524242450,"netValue":1.064381344063078},{"date":"2024-10-23T16:00:00.000Z","stockId":7032524242450,"netValue":1.0533607309638318},{"date":"2024-10-22T16:00:00.000Z","stockId":7032524242450,"netValue":1.0660505822827135},{"date":"2024-10-21T16:00:00.000Z","stockId":7032524242450,"netValue":1.066335868082536},{"date":"2024-10-20T16:00:00.000Z","stockId":7032524242450,"netValue":1.0575927040977113},{"date":"2024-10-17T16:00:00.000Z","stockId":7032524242450,"netValue":1.050636533502105},{"date":"2024-10-16T16:00:00.000Z","stockId":7032524242450,"netValue":1.0142799251429935},{"date":"2024-10-15T16:00:00.000Z","stockId":7032524242450,"netValue":1.0306493822443814},{"date":"2024-10-14T16:00:00.000Z","stockId":7032524242450,"netValue":1.0386665801648363},{"date":"2024-10-13T16:00:00.000Z","stockId":7032524242450,"netValue":1.0642817931417663},{"date":"2024-10-10T16:00:00.000Z","stockId":7032524242450,"netValue":1.0430782200944693},{"date":"2024-10-09T16:00:00.000Z","stockId":7032524242450,"netValue":1.0787638016025267},{"date":"2024-10-08T16:00:00.000Z","stockId":7032524242450,"netValue":1.0651251532405985},{"date":"2024-10-07T16:00:00.000Z","stockId":7032524242450,"netValue":1.1605629412337382},{"date":"2024-09-29T16:00:00.000Z","stockId":7032524242450,"netValue":1.102383320081713},{"date":"2024-09-26T16:00:00.000Z","stockId":7032524242450,"netValue":1.0174293970158994},{"date":"2024-09-25T16:00:00.000Z","stockId":7032524242450,"netValue":0.9621964312308053},{"date":"2024-09-24T16:00:00.000Z","stockId":7032524242450,"netValue":0.9235564817651933},{"date":"2024-09-23T16:00:00.000Z","stockId":7032524242450,"netValue":0.9140940316392506},{"date":"2024-09-22T16:00:00.000Z","stockId":7032524242450,"netValue":0.8756699228319343},{"date":"2024-09-19T16:00:00.000Z","stockId":7032524242450,"netValue":0.8756217471103285},{"date":"2024-09-18T16:00:00.000Z","stockId":7032524242450,"netValue":0.875789412047018},{"date":"2024-09-17T16:00:00.000Z","stockId":7032524242450,"netValue":0.8704472718448307},{"date":"2024-09-12T16:00:00.000Z","stockId":7032524242450,"netValue":0.8678918346635087},{"date":"2024-09-11T16:00:00.000Z","stockId":7032524242450,"netValue":0.8749665125448185},{"date":"2024-09-10T16:00:00.000Z","stockId":7032524242450,"netValue":0.8810352008059927},{"date":"2024-09-09T16:00:00.000Z","stockId":7032524242450,"netValue":0.874128187861372},{"date":"2024-09-08T16:00:00.000Z","stockId":7032524242450,"netValue":0.8750782891692782},{"date":"2024-09-05T16:00:00.000Z","stockId":7032524242450,"netValue":0.8833266216074134},{"date":"2024-09-04T16:00:00.000Z","stockId":7032524242450,"netValue":0.8922860769232882},{"date":"2024-09-03T16:00:00.000Z","stockId":7032524242450,"netValue":0.8905053635225592},{"date":"2024-09-02T16:00:00.000Z","stockId":7032524242450,"netValue":0.8965258760621272},{"date":"2024-09-01T16:00:00.000Z","stockId":7032524242450,"netValue":0.8858897713793591},{"date":"2024-08-29T16:00:00.000Z","stockId":7032524242450,"netValue":0.902371011074382},{"date":"2024-08-28T16:00:00.000Z","stockId":7032524242450,"netValue":0.8861692129405078},{"date":"2024-08-27T16:00:00.000Z","stockId":7032524242450,"netValue":0.8731453360131072},{"date":"2024-08-26T16:00:00.000Z","stockId":7032524242450,"netValue":0.8740395490087833},{"date":"2024-08-25T16:00:00.000Z","stockId":7032524242450,"netValue":0.8796052424598896},{"date":"2024-08-22T16:00:00.000Z","stockId":7032524242450,"netValue":0.8803876788311062},{"date":"2024-08-21T16:00:00.000Z","stockId":7032524242450,"netValue":0.8769380286541075},{"date":"2024-08-20T16:00:00.000Z","stockId":7032524242450,"netValue":0.8761555922828909},{"date":"2024-08-19T16:00:00.000Z","stockId":7032524242450,"netValue":0.8795570667382833},{"date":"2024-08-18T16:00:00.000Z","stockId":7032524242450,"netValue":0.8902567723239049},{"date":"2024-08-15T16:00:00.000Z","stockId":7032524242450,"netValue":0.8920374857246338},{"date":"2024-08-14T16:00:00.000Z","stockId":7032524242450,"netValue":0.8951518060282536},{"date":"2024-08-13T16:00:00.000Z","stockId":7032524242450,"netValue":0.889474335952688},{"date":"2024-08-12T16:00:00.000Z","stockId":7032524242450,"netValue":0.9025695263735661},{"date":"2024-08-11T16:00:00.000Z","stockId":7032524242450,"netValue":0.9020106432512685},{"date":"2024-08-08T16:00:00.000Z","stockId":7032524242450,"netValue":0.904126686525376},{"date":"2024-08-07T16:00:00.000Z","stockId":7032524242450,"netValue":0.9073604960440789},{"date":"2024-08-06T16:00:00.000Z","stockId":7032524242450,"netValue":0.9061386657656478},{"date":"2024-08-05T16:00:00.000Z","stockId":7032524242450,"netValue":0.9051326761455116},{"date":"2024-08-04T16:00:00.000Z","stockId":7032524242450,"netValue":0.9002935307533926},{"date":"2024-08-01T16:00:00.000Z","stockId":7032524242450,"netValue":0.9079752674786062},{"date":"2024-07-31T16:00:00.000Z","stockId":7032524242450,"netValue":0.9170542120095645}]}