window.pageData = {"startDate":"2024-07-28T21:33:30.148Z","endDate":"2026-07-28T21:33:30.148Z","manager":{"_id":7031325245100,"name":"崔梦阳","gender":"f","educationCode":"001002","resume":"崔梦阳：女，中国人民大学金融硕士；2020年7月加入宏利基金管理有限公司，历任助理研究员、研究员职务，现任研究部基金经理。2024年7月23日至今担任宏利半导体产业混合型发起式证券投资基金基金经理；2026年6月5日起担任宏利价值长青混合型证券投资基金基金经理。具备5年基金从业经验，具有基金从业资格。","tickerId":31325245100,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019761","exchange":"fm","cnInfoCode":"j101019761","followedNum":0,"currency":"CNY","workingDate":"2024-07-22T16:00:00.000Z","fundCompanyId":4000050170000,"fundManagerSecondLevel":"hybrid","pinyin":"cmy","fundCompany":{"_id":4000050170000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50170000","tickerId":50170000,"name":"宏利基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7031325245100,"type":"fmp","fm_p_r_d":"2026-07-19T16:00:00.000Z","fm_cagr_p_r_fs":0.6130809934311547,"fm_cagr_p_r_fs_m":0.06421990187782578,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.012870733072188025,"fm_p_r_m1":-0.0891189995731525,"fm_p_r_m1_m":-0.059754936818467,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.5749711649365629,"fm_p_r_m3":0.22982762027365022,"fm_p_r_m3_m":-0.032829154496152535,"fm_p_r_m3_r_c":1696,"fm_p_r_m3_rp":0.033628318584070796,"fm_p_r_fys_m":0.007917681604980853,"fm_p_r_fys_r_c":1605,"fm_p_r_fys_rp":0.0529925187032419,"fm_p_r_m6":0.2013985830052496,"fm_p_r_m6_m":-0.04052224231050344,"fm_p_r_m6_r_c":1628,"fm_p_r_m6_rp":0.07375537799631224,"fm_p_r_y1":1.0913159449641587,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.32312138728323697,"fm_p_r_y1_m":0.11821535554954432,"fm_p_r_y1_r_c":1506,"fm_p_r_y1_rp":0.03189368770764119,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.04682080924855491,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.0653179190751445,"fm_p_r_fys":0.37064081270207927},"fmi":{"stockId":7031325245100,"type":"fmi","fm_my":2,"fm_a_as":0,"fm_a_mfn":2,"fm_as":1024404515.2471001,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1024404515.2471001,"fm_i_as":0,"fm_mfn":2,"fm_nb_as":1024404515.2471001,"fm_q_as":0,"fm_r_f_cagr":0.6365,"fm_r_fd":3000000021510,"fm_r_ftp":1.6855,"fm_d":{"3000000021510":"本基金基金经理"},"fm_wy":4}},"topTenManagedFundList":[{"_id":3000000021511,"name":"宏利半导体产业混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021511","tickerId":21511,"shortName":"宏利半导体产业混合发起C","currency":"CNY","__csrcFundId":14171,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:31.688Z","inceptionDate":"2024-07-25T16:00:00.000Z","pinyin":"hlbdtcyhhxfqszqtzjj","fundCollectionId":4000050170000,"followedNum":1,"hotMetrics":{"stockId":3000000021511,"type":"f_as","f_tas":847914286.006,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009141,"__csrcFundId":7503,"stockCode":"009141","name":"宏利价值长青混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9141,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:34.566Z","status":"normal","exchange":"jj","shortName":"宏利价值长青混合 (009141)","inceptionDate":"2020-06-23T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050170000,"currency":"CNY","setUpDate":"2020-06-23T16:00:00.000Z","setUpAssetScale":1264090576.56,"setUpShares":1264090576.56,"pinyin":"hljzcqhhxzqtzjj","masterFundShortName":"宏利价值长青混合 ","hotMetrics":{"stockId":3000000009141,"type":"f_as","f_tas":112065853.8645,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021510,"__csrcFundId":14171,"stockCode":"021510","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":21510,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"宏利半导体产业混合发起(021510)","lastUpdated":"2026-07-24T21:23:34.596Z","name":"宏利半导体产业混合型发起式证券投资基金","pinyin":"hlbdtcyhhxfqszqtzjj","fundCollectionId":4000050170000,"setUpAssetScale":10249184.48,"setUpDate":"2024-07-22T16:00:00.000Z","setUpShares":10249184.48,"inceptionDate":"2024-07-25T16:00:00.000Z","followedNum":2,"masterFundShortName":"宏利半导体产业混合发起","hotMetrics":{"stockId":3000000021510,"type":"f_as","f_tas":58860062.3902,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009142,"name":"宏利价值长青混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009142","tickerId":9142,"shortName":"宏利价值长青混合C","__csrcFundId":7503,"lastUpdated":"2025-01-04T00:32:03.909Z","exchange":"jj","inceptionDate":"2020-06-23T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050170000,"currency":"CNY","status":"normal","setUpDate":"2020-06-23T16:00:00.000Z","setUpAssetScale":14627670.59,"setUpShares":14627670.59,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hljzcqhhxzqtzjj","hotMetrics":{"stockId":3000000009142,"type":"f_as","f_tas":5564312.9864,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0130498451383817,"oneMonth":-0.0725402482686952,"threeMonths":-0.050064964087852215,"sixMonths":-0.038778931691442864,"oneYear":0.10055346554207345,"threeYears":0.14445718979948619,"fiveYears":-0.05788337556465928,"tenYears":0.4262232413038687},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49121,"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}],"netValueList":[{"date":"2026-07-27T16:00:00.000Z","stockId":7031325245100,"netValue":2.4661112376843746},{"stockId":7031325245100,"date":"2026-07-26T16:00:00.000Z","netValue":2.6132923123887517},{"date":"2026-07-23T16:00:00.000Z","stockId":7031325245100,"netValue":2.5865845964723992},{"stockId":7031325245100,"date":"2026-07-22T16:00:00.000Z","netValue":2.572657202665285},{"stockId":7031325245100,"date":"2026-07-21T16:00:00.000Z","netValue":2.686319626986489},{"date":"2026-07-20T16:00:00.000Z","stockId":7031325245100,"netValue":2.704732037035871},{"date":"2026-07-19T16:00:00.000Z","stockId":7031325245100,"netValue":2.430520277584439},{"stockId":7031325245100,"date":"2026-07-16T16:00:00.000Z","netValue":2.441061104573445},{"date":"2026-07-15T16:00:00.000Z","stockId":7031325245100,"netValue":2.6284836542568524},{"date":"2026-07-14T16:00:00.000Z","stockId":7031325245100,"netValue":2.7117334672547138},{"stockId":7031325245100,"date":"2026-07-13T16:00:00.000Z","netValue":2.817093913949882},{"date":"2026-07-12T16:00:00.000Z","stockId":7031325245100,"netValue":2.805644921316247},{"stockId":7031325245100,"date":"2026-07-09T16:00:00.000Z","netValue":2.889750364383015},{"stockId":7031325245100,"date":"2026-07-08T16:00:00.000Z","netValue":3.113858963162693},{"stockId":7031325245100,"date":"2026-07-07T16:00:00.000Z","netValue":2.9067335521311897},{"date":"2026-07-06T16:00:00.000Z","stockId":7031325245100,"netValue":2.881579188823513},{"stockId":7031325245100,"date":"2026-07-05T16:00:00.000Z","netValue":2.8641728545864837},{"stockId":7031325245100,"date":"2026-07-02T16:00:00.000Z","netValue":2.881721686506985},{"date":"2026-07-01T16:00:00.000Z","stockId":7031325245100,"netValue":2.872938757829077},{"date":"2026-06-30T16:00:00.000Z","stockId":7031325245100,"netValue":3.007885494590436},{"date":"2026-06-29T16:00:00.000Z","stockId":7031325245100,"netValue":3.0574428793180752},{"date":"2026-06-28T16:00:00.000Z","stockId":7031325245100,"netValue":2.960415665448102},{"stockId":7031325245100,"date":"2026-06-25T16:00:00.000Z","netValue":2.908838812200722},{"stockId":7031325245100,"date":"2026-06-24T16:00:00.000Z","netValue":2.976556234744584},{"date":"2026-06-23T16:00:00.000Z","stockId":7031325245100,"netValue":2.8929424950728455},{"stockId":7031325245100,"date":"2026-06-22T16:00:00.000Z","netValue":2.8095893120218984},{"date":"2026-06-21T16:00:00.000Z","stockId":7031325245100,"netValue":2.868162618598535},{"date":"2026-06-17T16:00:00.000Z","stockId":7031325245100,"netValue":2.8339342395427973},{"date":"2026-06-16T16:00:00.000Z","stockId":7031325245100,"netValue":2.7661281461682963},{"stockId":7031325245100,"date":"2026-06-15T16:00:00.000Z","netValue":2.678184435264235},{"stockId":7031325245100,"date":"2026-06-14T16:00:00.000Z","netValue":2.6462977113588586},{"date":"2026-06-11T16:00:00.000Z","stockId":7031325245100,"netValue":2.519760237505361},{"date":"2026-06-10T16:00:00.000Z","stockId":7031325245100,"netValue":2.5204630942186954},{"date":"2026-06-09T16:00:00.000Z","stockId":7031325245100,"netValue":2.5133475287465394},{"stockId":7031325245100,"date":"2026-06-08T16:00:00.000Z","netValue":2.560445603210731},{"stockId":7031325245100,"date":"2026-06-07T16:00:00.000Z","netValue":2.4673976672249776},{"stockId":7031325245100,"date":"2026-06-04T16:00:00.000Z","netValue":2.532043324458896},{"date":"2026-06-03T16:00:00.000Z","stockId":7031325245100,"netValue":2.6532451827953345},{"date":"2026-06-02T16:00:00.000Z","stockId":7031325245100,"netValue":2.608040091563635},{"date":"2026-06-01T16:00:00.000Z","stockId":7031325245100,"netValue":2.536750303249149},{"stockId":7031325245100,"date":"2026-05-31T16:00:00.000Z","netValue":2.493347884745631},{"stockId":7031325245100,"date":"2026-05-28T16:00:00.000Z","netValue":2.6094962278280667},{"stockId":7031325245100,"date":"2026-05-27T16:00:00.000Z","netValue":2.7362062528339477},{"stockId":7031325245100,"date":"2026-05-26T16:00:00.000Z","netValue":2.692649628369685},{"stockId":7031325245100,"date":"2026-05-25T16:00:00.000Z","netValue":2.7513747650627467},{"date":"2026-05-24T16:00:00.000Z","stockId":7031325245100,"netValue":2.774609213559309},{"stockId":7031325245100,"date":"2026-05-21T16:00:00.000Z","netValue":2.6509036431003974},{"date":"2026-05-20T16:00:00.000Z","stockId":7031325245100,"netValue":2.613756521669669},{"date":"2026-05-19T16:00:00.000Z","stockId":7031325245100,"netValue":2.749880504256055},{"stockId":7031325245100,"date":"2026-05-18T16:00:00.000Z","netValue":2.6546091370416596},{"date":"2026-05-17T16:00:00.000Z","stockId":7031325245100,"netValue":2.553282769724273},{"stockId":7031325245100,"date":"2026-05-14T16:00:00.000Z","netValue":2.5528821757846774},{"date":"2026-05-13T16:00:00.000Z","stockId":7031325245100,"netValue":2.5394161877991612},{"date":"2026-05-12T16:00:00.000Z","stockId":7031325245100,"netValue":2.5789668728674644},{"date":"2026-05-11T16:00:00.000Z","stockId":7031325245100,"netValue":2.52389317263982},{"date":"2026-05-10T16:00:00.000Z","stockId":7031325245100,"netValue":2.494457484546314},{"stockId":7031325245100,"date":"2026-05-07T16:00:00.000Z","netValue":2.3986392838983708},{"stockId":7031325245100,"date":"2026-05-06T16:00:00.000Z","netValue":2.4570178841276813},{"stockId":7031325245100,"date":"2026-05-05T16:00:00.000Z","netValue":2.4204716536063478},{"date":"2026-04-29T16:00:00.000Z","stockId":7031325245100,"netValue":2.3443747380167106},{"date":"2026-04-28T16:00:00.000Z","stockId":7031325245100,"netValue":2.2227261947316235},{"stockId":7031325245100,"date":"2026-04-27T16:00:00.000Z","netValue":2.2151149098793015},{"date":"2026-04-26T16:00:00.000Z","stockId":7031325245100,"netValue":2.2306840160476957},{"stockId":7031325245100,"date":"2026-04-23T16:00:00.000Z","netValue":2.130158836609501},{"stockId":7031325245100,"date":"2026-04-22T16:00:00.000Z","netValue":2.081494639415391},{"date":"2026-04-21T16:00:00.000Z","stockId":7031325245100,"netValue":2.101924930334782},{"stockId":7031325245100,"date":"2026-04-20T16:00:00.000Z","netValue":2.0580678604158225},{"date":"2026-04-19T16:00:00.000Z","stockId":7031325245100,"netValue":2.0989745332636582},{"stockId":7031325245100,"date":"2026-04-16T16:00:00.000Z","netValue":2.055217611829598},{"date":"2026-04-15T16:00:00.000Z","stockId":7031325245100,"netValue":2.0507649874849903},{"stockId":7031325245100,"date":"2026-04-14T16:00:00.000Z","netValue":2.0338939510129084},{"date":"2026-04-13T16:00:00.000Z","stockId":7031325245100,"netValue":2.0336936540431108},{"date":"2026-04-12T16:00:00.000Z","stockId":7031325245100,"netValue":1.9994508386744532},{"date":"2026-04-09T16:00:00.000Z","stockId":7031325245100,"netValue":2.000352175038544},{"stockId":7031325245100,"date":"2026-04-08T16:00:00.000Z","netValue":1.978841667505204},{"date":"2026-04-07T16:00:00.000Z","stockId":7031325245100,"netValue":1.9722266207106915},{"stockId":7031325245100,"date":"2026-04-06T16:00:00.000Z","netValue":1.8550445479787556},{"stockId":7031325245100,"date":"2026-04-02T16:00:00.000Z","netValue":1.824243697865078},{"stockId":7031325245100,"date":"2026-04-01T16:00:00.000Z","netValue":1.8270192216326382},{"date":"2026-03-31T16:00:00.000Z","stockId":7031325245100,"netValue":1.8806335430422112},{"date":"2026-03-30T16:00:00.000Z","stockId":7031325245100,"netValue":1.826117169797023},{"stockId":7031325245100,"date":"2026-03-29T16:00:00.000Z","netValue":1.8793999475403698},{"stockId":7031325245100,"date":"2026-03-26T16:00:00.000Z","netValue":1.876925107718015},{"stockId":7031325245100,"date":"2026-03-25T16:00:00.000Z","netValue":1.8520762170663974},{"stockId":7031325245100,"date":"2026-03-24T16:00:00.000Z","netValue":1.8905252535129593},{"stockId":7031325245100,"date":"2026-03-23T16:00:00.000Z","netValue":1.8454611702718848},{"stockId":7031325245100,"date":"2026-03-22T16:00:00.000Z","netValue":1.8094176053869648},{"stockId":7031325245100,"date":"2026-03-19T16:00:00.000Z","netValue":1.8896232016773435},{"date":"2026-03-18T16:00:00.000Z","stockId":7031325245100,"netValue":1.911673357659052},{"stockId":7031325245100,"date":"2026-03-17T16:00:00.000Z","netValue":1.9642853992512745},{"date":"2026-03-16T16:00:00.000Z","stockId":7031325245100,"netValue":1.9326518655626956},{"stockId":7031325245100,"date":"2026-03-15T16:00:00.000Z","netValue":1.9747091093517186},{"stockId":7031325245100,"date":"2026-03-12T16:00:00.000Z","netValue":1.9459128188727417},{"stockId":7031325245100,"date":"2026-03-11T16:00:00.000Z","netValue":1.9709698143065006},{"stockId":7031325245100,"date":"2026-03-10T16:00:00.000Z","netValue":1.9900439905571794},{"stockId":7031325245100,"date":"2026-03-09T16:00:00.000Z","netValue":2.0201432447987115},{"stockId":7031325245100,"date":"2026-03-08T16:00:00.000Z","netValue":1.9697670785256811},{"date":"2026-03-05T16:00:00.000Z","stockId":7031325245100,"netValue":2.0095190787347974},{"date":"2026-03-04T16:00:00.000Z","stockId":7031325245100,"netValue":2.0120247782781733},{"stockId":7031325245100,"date":"2026-03-03T16:00:00.000Z","netValue":1.9742464779827364},{"date":"2026-03-02T16:00:00.000Z","stockId":7031325245100,"netValue":1.9849708720283856},{"date":"2026-03-01T16:00:00.000Z","stockId":7031325245100,"netValue":2.096108406135198},{"date":"2026-02-26T16:00:00.000Z","stockId":7031325245100,"netValue":2.1211962612899784},{"date":"2026-02-25T16:00:00.000Z","stockId":7031325245100,"netValue":2.1371325103858503},{"date":"2026-02-24T16:00:00.000Z","stockId":7031325245100,"netValue":2.106701712478092},{"date":"2026-02-23T16:00:00.000Z","stockId":7031325245100,"netValue":2.083117277049337},{"stockId":7031325245100,"date":"2026-02-12T16:00:00.000Z","netValue":2.100626314131948},{"date":"2026-02-11T16:00:00.000Z","stockId":7031325245100,"netValue":2.090271972292218},{"date":"2026-02-10T16:00:00.000Z","stockId":7031325245100,"netValue":2.035485774822845},{"stockId":7031325245100,"date":"2026-02-09T16:00:00.000Z","netValue":2.0579677024525145},{"date":"2026-02-08T16:00:00.000Z","stockId":7031325245100,"netValue":2.043272697677157},{"date":"2026-02-05T16:00:00.000Z","stockId":7031325245100,"netValue":1.9850478891077725},{"date":"2026-02-04T16:00:00.000Z","stockId":7031325245100,"netValue":1.9989102103082292},{"date":"2026-02-03T16:00:00.000Z","stockId":7031325245100,"netValue":2.015748511239715},{"date":"2026-02-02T16:00:00.000Z","stockId":7031325245100,"netValue":2.0548297752977076},{"date":"2026-02-01T16:00:00.000Z","stockId":7031325245100,"netValue":2.0349229154721282},{"date":"2026-01-29T16:00:00.000Z","stockId":7031325245100,"netValue":2.1337709163652248},{"stockId":7031325245100,"date":"2026-01-28T16:00:00.000Z","netValue":2.128559061315002},{"stockId":7031325245100,"date":"2026-01-27T16:00:00.000Z","netValue":2.2141461088980527},{"date":"2026-01-26T16:00:00.000Z","stockId":7031325245100,"netValue":2.186452326218161},{"stockId":7031325245100,"date":"2026-01-25T16:00:00.000Z","netValue":2.143092118666583},{"date":"2026-01-22T16:00:00.000Z","stockId":7031325245100,"netValue":2.200885155588007},{"date":"2026-01-21T16:00:00.000Z","stockId":7031325245100,"netValue":2.189227849985722},{"stockId":7031325245100,"date":"2026-01-20T16:00:00.000Z","netValue":2.215919352848263},{"date":"2026-01-19T16:00:00.000Z","stockId":7031325245100,"netValue":2.1486431662017043},{"stockId":7031325245100,"date":"2026-01-18T16:00:00.000Z","netValue":2.177069404474761},{"date":"2026-01-15T16:00:00.000Z","stockId":7031325245100,"netValue":2.1955422128350293},{"stockId":7031325245100,"date":"2026-01-14T16:00:00.000Z","netValue":2.1381192281195247},{"stockId":7031325245100,"date":"2026-01-13T16:00:00.000Z","netValue":2.099369507727758},{"stockId":7031325245100,"date":"2026-01-12T16:00:00.000Z","netValue":2.059316823573436},{"date":"2026-01-11T16:00:00.000Z","stockId":7031325245100,"netValue":2.124125819216313},{"stockId":7031325245100,"date":"2026-01-08T16:00:00.000Z","netValue":2.088012886070678},{"date":"2026-01-07T16:00:00.000Z","stockId":7031325245100,"netValue":2.0791542732063277},{"date":"2026-01-06T16:00:00.000Z","stockId":7031325245100,"netValue":2.0630071891081694},{"date":"2026-01-05T16:00:00.000Z","stockId":7031325245100,"netValue":1.9924522821094797},{"date":"2026-01-04T16:00:00.000Z","stockId":7031325245100,"netValue":1.9598243591130584},{"date":"2025-12-30T16:00:00.000Z","stockId":7031325245100,"netValue":1.8833357589649748},{"date":"2025-12-29T16:00:00.000Z","stockId":7031325245100,"netValue":1.9108323283945188},{"date":"2025-12-28T16:00:00.000Z","stockId":7031325245100,"netValue":1.8825334193824577},{"date":"2025-12-25T16:00:00.000Z","stockId":7031325245100,"netValue":1.8715686651140009},{"date":"2025-12-24T16:00:00.000Z","stockId":7031325245100,"netValue":1.893164418850811},{"date":"2025-12-23T16:00:00.000Z","stockId":7031325245100,"netValue":1.8995666967826181},{"date":"2025-12-22T16:00:00.000Z","stockId":7031325245100,"netValue":1.8739756838615524},{"date":"2025-12-21T16:00:00.000Z","stockId":7031325245100,"netValue":1.8485852558361158},{"date":"2025-12-18T16:00:00.000Z","stockId":7031325245100,"netValue":1.7826273627085705},{"date":"2025-12-17T16:00:00.000Z","stockId":7031325245100,"netValue":1.7833294098432728},{"date":"2025-12-16T16:00:00.000Z","stockId":7031325245100,"netValue":1.8042231164453806},{"date":"2025-12-15T16:00:00.000Z","stockId":7031325245100,"netValue":1.7653770616844506},{"date":"2025-12-14T16:00:00.000Z","stockId":7031325245100,"netValue":1.7989914704306889},{"date":"2025-12-11T16:00:00.000Z","stockId":7031325245100,"netValue":1.8483682322121568},{"date":"2025-12-10T16:00:00.000Z","stockId":7031325245100,"netValue":1.8110101254401174},{"date":"2025-12-09T16:00:00.000Z","stockId":7031325245100,"netValue":1.8446409729146849},{"date":"2025-12-08T16:00:00.000Z","stockId":7031325245100,"netValue":1.8457441898406461},{"date":"2025-12-07T16:00:00.000Z","stockId":7031325245100,"netValue":1.8603868872215847},{"date":"2025-12-04T16:00:00.000Z","stockId":7031325245100,"netValue":1.817830011891513},{"date":"2025-12-03T16:00:00.000Z","stockId":7031325245100,"netValue":1.8183314741305863},{"date":"2025-12-02T16:00:00.000Z","stockId":7031325245100,"netValue":1.7796860042652856},{"date":"2025-12-01T16:00:00.000Z","stockId":7031325245100,"netValue":1.7954483573005162},{"date":"2025-11-30T16:00:00.000Z","stockId":7031325245100,"netValue":1.8172118184762949},{"date":"2025-11-27T16:00:00.000Z","stockId":7031325245100,"netValue":1.7874923764664983},{"date":"2025-11-26T16:00:00.000Z","stockId":7031325245100,"netValue":1.7573882033937729},{"date":"2025-11-25T16:00:00.000Z","stockId":7031325245100,"netValue":1.7613999013063593},{"date":"2025-11-24T16:00:00.000Z","stockId":7031325245100,"netValue":1.7303930962033018},{"date":"2025-11-23T16:00:00.000Z","stockId":7031325245100,"netValue":1.7041000361475338},{"date":"2025-11-20T16:00:00.000Z","stockId":7031325245100,"netValue":1.677790537363435},{"date":"2025-11-19T16:00:00.000Z","stockId":7031325245100,"netValue":1.75105334045312},{"date":"2025-11-18T16:00:00.000Z","stockId":7031325245100,"netValue":1.7740367497310048},{"date":"2025-11-17T16:00:00.000Z","stockId":7031325245100,"netValue":1.7898829564857195},{"date":"2025-11-16T16:00:00.000Z","stockId":7031325245100,"netValue":1.7628878492952484},{"date":"2025-11-13T16:00:00.000Z","stockId":7031325245100,"netValue":1.775123527928636},{"date":"2025-11-12T16:00:00.000Z","stockId":7031325245100,"netValue":1.8257037990838794},{"date":"2025-11-11T16:00:00.000Z","stockId":7031325245100,"netValue":1.8033221444928822},{"date":"2025-11-10T16:00:00.000Z","stockId":7031325245100,"netValue":1.806214186751177},{"date":"2025-11-09T16:00:00.000Z","stockId":7031325245100,"netValue":1.8388421097475987},{"date":"2025-11-06T16:00:00.000Z","stockId":7031325245100,"netValue":1.8449435103359622},{"date":"2025-11-05T16:00:00.000Z","stockId":7031325245100,"netValue":1.8662219480009978},{"date":"2025-11-04T16:00:00.000Z","stockId":7031325245100,"netValue":1.798792545612893},{"date":"2025-11-03T16:00:00.000Z","stockId":7031325245100,"netValue":1.8121314411722416},{"date":"2025-11-02T16:00:00.000Z","stockId":7031325245100,"netValue":1.823364195327482},{"date":"2025-10-30T16:00:00.000Z","stockId":7031325245100,"netValue":1.843238538723113},{"date":"2025-10-29T16:00:00.000Z","stockId":7031325245100,"netValue":1.8925150080567665},{"date":"2025-10-28T16:00:00.000Z","stockId":7031325245100,"netValue":1.9339522277325472},{"date":"2025-10-27T16:00:00.000Z","stockId":7031325245100,"netValue":1.93595807668884},{"date":"2025-10-26T16:00:00.000Z","stockId":7031325245100,"netValue":1.9517039909957399},{"date":"2025-10-23T16:00:00.000Z","stockId":7031325245100,"netValue":1.9019260594230134},{"date":"2025-10-22T16:00:00.000Z","stockId":7031325245100,"netValue":1.809791837415844},{"date":"2025-10-21T16:00:00.000Z","stockId":7031325245100,"netValue":1.8264568224814062},{"date":"2025-10-20T16:00:00.000Z","stockId":7031325245100,"netValue":1.8216263462579727},{"date":"2025-10-19T16:00:00.000Z","stockId":7031325245100,"netValue":1.7699428581767676},{"date":"2025-10-16T16:00:00.000Z","stockId":7031325245100,"netValue":1.7549828447240547},{"date":"2025-10-15T16:00:00.000Z","stockId":7031325245100,"netValue":1.8211926024074545},{"date":"2025-10-14T16:00:00.000Z","stockId":7031325245100,"netValue":1.840063717927538},{"date":"2025-10-13T16:00:00.000Z","stockId":7031325245100,"netValue":1.804154925502143},{"date":"2025-10-12T16:00:00.000Z","stockId":7031325245100,"netValue":1.9016227504818497},{"date":"2025-10-09T16:00:00.000Z","stockId":7031325245100,"netValue":1.8775311959679102},{"date":"2025-10-08T16:00:00.000Z","stockId":7031325245100,"netValue":1.9833547976481847},{"date":"2025-09-29T16:00:00.000Z","stockId":7031325245100,"netValue":1.9382505319719723},{"date":"2025-09-28T16:00:00.000Z","stockId":7031325245100,"netValue":1.902298087817627},{"date":"2025-09-25T16:00:00.000Z","stockId":7031325245100,"netValue":1.884115152259416},{"date":"2025-09-24T16:00:00.000Z","stockId":7031325245100,"netValue":1.9128570783660936},{"date":"2025-09-23T16:00:00.000Z","stockId":7031325245100,"netValue":1.9098526958462316},{"date":"2025-09-22T16:00:00.000Z","stockId":7031325245100,"netValue":1.8328711663566302},{"date":"2025-09-21T16:00:00.000Z","stockId":7031325245100,"netValue":1.8198521754372297},{"date":"2025-09-18T16:00:00.000Z","stockId":7031325245100,"netValue":1.7467763432234484},{"date":"2025-09-17T16:00:00.000Z","stockId":7031325245100,"netValue":1.7733715498372722},{"date":"2025-09-16T16:00:00.000Z","stockId":7031325245100,"netValue":1.7309969136811265},{"date":"2025-09-15T16:00:00.000Z","stockId":7031325245100,"netValue":1.7005396615204318},{"date":"2025-09-14T16:00:00.000Z","stockId":7031325245100,"netValue":1.6882216931889986},{"date":"2025-09-11T16:00:00.000Z","stockId":7031325245100,"netValue":1.6736876683835715},{"date":"2025-09-10T16:00:00.000Z","stockId":7031325245100,"netValue":1.6602244413992393},{"date":"2025-09-09T16:00:00.000Z","stockId":7031325245100,"netValue":1.5760323938619694},{"date":"2025-09-08T16:00:00.000Z","stockId":7031325245100,"netValue":1.5594517956476845},{"date":"2025-09-07T16:00:00.000Z","stockId":7031325245100,"netValue":1.596605992809975},{"date":"2025-09-04T16:00:00.000Z","stockId":7031325245100,"netValue":1.580081888950735},{"date":"2025-09-03T16:00:00.000Z","stockId":7031325245100,"netValue":1.5378073988785843},{"date":"2025-09-02T16:00:00.000Z","stockId":7031325245100,"netValue":1.5989658470969137},{"date":"2025-09-01T16:00:00.000Z","stockId":7031325245100,"netValue":1.6166352096090528},{"date":"2025-08-31T16:00:00.000Z","stockId":7031325245100,"netValue":1.6452333379027846},{"date":"2025-08-28T16:00:00.000Z","stockId":7031325245100,"netValue":1.6285654362305995},{"date":"2025-08-27T16:00:00.000Z","stockId":7031325245100,"netValue":1.6626715991440775},{"date":"2025-08-26T16:00:00.000Z","stockId":7031325245100,"netValue":1.5665621676113561},{"date":"2025-08-25T16:00:00.000Z","stockId":7031325245100,"netValue":1.5615985151405367},{"date":"2025-08-24T16:00:00.000Z","stockId":7031325245100,"netValue":1.5693662579632268},{"date":"2025-08-21T16:00:00.000Z","stockId":7031325245100,"netValue":1.537162870645661},{"date":"2025-08-20T16:00:00.000Z","stockId":7031325245100,"netValue":1.4326848197862763},{"date":"2025-08-19T16:00:00.000Z","stockId":7031325245100,"netValue":1.4179633454389544},{"date":"2025-08-18T16:00:00.000Z","stockId":7031325245100,"netValue":1.3726844728469416},{"date":"2025-08-17T16:00:00.000Z","stockId":7031325245100,"netValue":1.3916120827220708},{"date":"2025-08-14T16:00:00.000Z","stockId":7031325245100,"netValue":1.3680212586281084},{"date":"2025-08-13T16:00:00.000Z","stockId":7031325245100,"netValue":1.3472345248860167},{"date":"2025-08-12T16:00:00.000Z","stockId":7031325245100,"netValue":1.3390225459983949},{"date":"2025-08-11T16:00:00.000Z","stockId":7031325245100,"netValue":1.3184361044242943},{"date":"2025-08-10T16:00:00.000Z","stockId":7031325245100,"netValue":1.281569502887895},{"date":"2025-08-07T16:00:00.000Z","stockId":7031325245100,"netValue":1.2713546023203648},{"date":"2025-08-06T16:00:00.000Z","stockId":7031325245100,"netValue":1.298550685438161},{"date":"2025-08-05T16:00:00.000Z","stockId":7031325245100,"netValue":1.297949808934189},{"date":"2025-08-04T16:00:00.000Z","stockId":7031325245100,"netValue":1.2877785600956086},{"date":"2025-08-03T16:00:00.000Z","stockId":7031325245100,"netValue":1.287377975759627},{"date":"2025-07-31T16:00:00.000Z","stockId":7031325245100,"netValue":1.274903366989153},{"date":"2025-07-30T16:00:00.000Z","stockId":7031325245100,"netValue":1.2872778296756315},{"date":"2025-07-29T16:00:00.000Z","stockId":7031325245100,"netValue":1.2972924380751705},{"date":"2025-07-28T16:00:00.000Z","stockId":7031325245100,"netValue":1.3120704067775386},{"date":"2025-07-27T16:00:00.000Z","stockId":7031325245100,"netValue":1.291483965203438},{"date":"2025-07-24T16:00:00.000Z","stockId":7031325245100,"netValue":1.2926292238563373},{"date":"2025-07-23T16:00:00.000Z","stockId":7031325245100,"netValue":1.262929488638656},{"date":"2025-07-22T16:00:00.000Z","stockId":7031325245100,"netValue":1.2450033396034814},{"date":"2025-07-21T16:00:00.000Z","stockId":7031325245100,"netValue":1.2363907763798774},{"date":"2025-07-20T16:00:00.000Z","stockId":7031325245100,"netValue":1.2346317985969106},{"date":"2025-07-17T16:00:00.000Z","stockId":7031325245100,"netValue":1.2343313603449242},{"date":"2025-07-16T16:00:00.000Z","stockId":7031325245100,"netValue":1.2349758885778468},{"date":"2025-07-15T16:00:00.000Z","stockId":7031325245100,"netValue":1.218952515138584},{"date":"2025-07-14T16:00:00.000Z","stockId":7031325245100,"netValue":1.2171498856266671},{"date":"2025-07-13T16:00:00.000Z","stockId":7031325245100,"netValue":1.2167493012906854},{"date":"2025-07-10T16:00:00.000Z","stockId":7031325245100,"netValue":1.2211557289864827},{"date":"2025-07-09T16:00:00.000Z","stockId":7031325245100,"netValue":1.209434640679535},{"date":"2025-07-08T16:00:00.000Z","stockId":7031325245100,"netValue":1.2151906156757093},{"date":"2025-07-07T16:00:00.000Z","stockId":7031325245100,"netValue":1.2280052565825263},{"date":"2025-07-06T16:00:00.000Z","stockId":7031325245100,"netValue":1.2120870698310893},{"date":"2025-07-03T16:00:00.000Z","stockId":7031325245100,"netValue":1.214790158147371},{"date":"2025-07-02T16:00:00.000Z","stockId":7031325245100,"netValue":1.209416305405072},{"date":"2025-07-01T16:00:00.000Z","stockId":7031325245100,"netValue":1.2010066973099731},{"date":"2025-06-30T16:00:00.000Z","stockId":7031325245100,"netValue":1.2263356359773538},{"date":"2025-06-29T16:00:00.000Z","stockId":7031325245100,"netValue":1.228706057257118},{"date":"2025-06-26T16:00:00.000Z","stockId":7031325245100,"netValue":1.2160238546226498},{"date":"2025-06-25T16:00:00.000Z","stockId":7031325245100,"netValue":1.2057443971582098},{"date":"2025-06-24T16:00:00.000Z","stockId":7031325245100,"netValue":1.2157235114763965},{"date":"2025-06-23T16:00:00.000Z","stockId":7031325245100,"netValue":1.1955327301855903},{"date":"2025-06-22T16:00:00.000Z","stockId":7031325245100,"netValue":1.1818170598400122},{"date":"2025-06-19T16:00:00.000Z","stockId":7031325245100,"netValue":1.1686342852951213},{"date":"2025-06-18T16:00:00.000Z","stockId":7031325245100,"netValue":1.1752418345126987},{"date":"2025-06-17T16:00:00.000Z","stockId":7031325245100,"netValue":1.174841376984361},{"date":"2025-06-16T16:00:00.000Z","stockId":7031325245100,"netValue":1.1542501381652162},{"date":"2025-06-15T16:00:00.000Z","stockId":7031325245100,"netValue":1.1561199875345576},{"date":"2025-06-12T16:00:00.000Z","stockId":7031325245100,"netValue":1.1501454484997515},{"date":"2025-06-11T16:00:00.000Z","stockId":7031325245100,"netValue":1.1553513963681459},{"date":"2025-06-10T16:00:00.000Z","stockId":7031325245100,"netValue":1.1619589455857233},{"date":"2025-06-09T16:00:00.000Z","stockId":7031325245100,"netValue":1.1584549422127657},{"date":"2025-06-08T16:00:00.000Z","stockId":7031325245100,"netValue":1.183150870697375},{"date":"2025-06-05T16:00:00.000Z","stockId":7031325245100,"netValue":1.1792464097960793},{"date":"2025-06-04T16:00:00.000Z","stockId":7031325245100,"netValue":1.1794789624505124},{"date":"2025-06-03T16:00:00.000Z","stockId":7031325245100,"netValue":1.155984406550917},{"date":"2025-06-02T16:00:00.000Z","stockId":7031325245100,"netValue":1.1457727395782973},{"date":"2025-05-29T16:00:00.000Z","stockId":7031325245100,"netValue":1.1397658766532266},{"date":"2025-05-28T16:00:00.000Z","stockId":7031325245100,"netValue":1.1563848640792553},{"date":"2025-05-27T16:00:00.000Z","stockId":7031325245100,"netValue":1.1379961416659694},{"date":"2025-05-26T16:00:00.000Z","stockId":7031325245100,"netValue":1.1424689649695086},{"date":"2025-05-25T16:00:00.000Z","stockId":7031325245100,"netValue":1.1578865798105227},{"date":"2025-05-22T16:00:00.000Z","stockId":7031325245100,"netValue":1.1512112401011247},{"date":"2025-05-21T16:00:00.000Z","stockId":7031325245100,"netValue":1.1643940146460152},{"date":"2025-05-20T16:00:00.000Z","stockId":7031325245100,"netValue":1.1697324007867587},{"date":"2025-05-19T16:00:00.000Z","stockId":7031325245100,"netValue":1.179911743869114},{"date":"2025-05-18T16:00:00.000Z","stockId":7031325245100,"netValue":1.1756068254394805},{"date":"2025-05-15T16:00:00.000Z","stockId":7031325245100,"netValue":1.1752386918014064},{"date":"2025-05-14T16:00:00.000Z","stockId":7031325245100,"netValue":1.1756391493297447},{"date":"2025-05-13T16:00:00.000Z","stockId":7031325245100,"netValue":1.1967309600593112},{"date":"2025-05-12T16:00:00.000Z","stockId":7031325245100,"netValue":1.1926262703938468},{"date":"2025-05-11T16:00:00.000Z","stockId":7031325245100,"netValue":1.1990659147375196},{"date":"2025-05-08T16:00:00.000Z","stockId":7031325245100,"netValue":1.1874849703059809},{"date":"2025-05-07T16:00:00.000Z","stockId":7031325245100,"netValue":1.2147515488345233},{"date":"2025-05-06T16:00:00.000Z","stockId":7031325245100,"netValue":1.210779297441407},{"date":"2025-05-05T16:00:00.000Z","stockId":7031325245100,"netValue":1.2194569247924951},{"date":"2025-04-29T16:00:00.000Z","stockId":7031325245100,"netValue":1.2007000687411358},{"date":"2025-04-28T16:00:00.000Z","stockId":7031325245100,"netValue":1.1883859997447412},{"date":"2025-04-27T16:00:00.000Z","stockId":7031325245100,"netValue":1.1832801662584314},{"date":"2025-04-24T16:00:00.000Z","stockId":7031325245100,"netValue":1.1818785649092483},{"date":"2025-04-23T16:00:00.000Z","stockId":7031325245100,"netValue":1.1794080292473992},{"date":"2025-04-22T16:00:00.000Z","stockId":7031325245100,"netValue":1.1929912613206284},{"date":"2025-04-21T16:00:00.000Z","stockId":7031325245100,"netValue":1.183512718912864},{"date":"2025-04-20T16:00:00.000Z","stockId":7031325245100,"netValue":1.1865161503753994},{"date":"2025-04-17T16:00:00.000Z","stockId":7031325245100,"netValue":1.1737015094685823},{"date":"2025-04-16T16:00:00.000Z","stockId":7031325245100,"netValue":1.179940925048086},{"date":"2025-04-15T16:00:00.000Z","stockId":7031325245100,"netValue":1.1765047121669485},{"date":"2025-04-14T16:00:00.000Z","stockId":7031325245100,"netValue":1.1777060847519625},{"date":"2025-04-13T16:00:00.000Z","stockId":7031325245100,"netValue":1.1942249577959063},{"date":"2025-04-10T16:00:00.000Z","stockId":7031325245100,"netValue":1.1940570529220014},{"date":"2025-04-09T16:00:00.000Z","stockId":7031325245100,"netValue":1.1537290231350426},{"date":"2025-04-08T16:00:00.000Z","stockId":7031325245100,"netValue":1.1391265810478706},{"date":"2025-04-07T16:00:00.000Z","stockId":7031325245100,"netValue":1.1003097709105474},{"date":"2025-04-06T16:00:00.000Z","stockId":7031325245100,"netValue":1.1096090662759925},{"date":"2025-04-02T16:00:00.000Z","stockId":7031325245100,"netValue":1.209362034027125},{"date":"2025-04-01T16:00:00.000Z","stockId":7031325245100,"netValue":1.2258718304249554},{"date":"2025-03-31T16:00:00.000Z","stockId":7031325245100,"netValue":1.2295740271929534},{"date":"2025-03-30T16:00:00.000Z","stockId":7031325245100,"netValue":1.22717260226236},{"date":"2025-03-27T16:00:00.000Z","stockId":7031325245100,"netValue":1.2189677337494988},{"date":"2025-03-26T16:00:00.000Z","stockId":7031325245100,"netValue":1.235177352031005},{"date":"2025-03-25T16:00:00.000Z","stockId":7031325245100,"netValue":1.2268724241460358},{"date":"2025-03-24T16:00:00.000Z","stockId":7031325245100,"netValue":1.2251776410608033},{"date":"2025-03-23T16:00:00.000Z","stockId":7031325245100,"netValue":1.2402803800085158},{"date":"2025-03-20T16:00:00.000Z","stockId":7031325245100,"netValue":1.2280731366113324},{"date":"2025-03-19T16:00:00.000Z","stockId":7031325245100,"netValue":1.259698124438085},{"date":"2025-03-18T16:00:00.000Z","stockId":7031325245100,"netValue":1.2681969448266652},{"date":"2025-03-17T16:00:00.000Z","stockId":7031325245100,"netValue":1.2817049600612533},{"date":"2025-03-16T16:00:00.000Z","stockId":7031325245100,"netValue":1.269797894780394},{"date":"2025-03-13T16:00:00.000Z","stockId":7031325245100,"netValue":1.271198725989907},{"date":"2025-03-12T16:00:00.000Z","stockId":7031325245100,"netValue":1.2542949183442496},{"date":"2025-03-11T16:00:00.000Z","stockId":7031325245100,"netValue":1.2822114831623985},{"date":"2025-03-10T16:00:00.000Z","stockId":7031325245100,"netValue":1.2820113644181825},{"date":"2025-03-09T16:00:00.000Z","stockId":7031325245100,"netValue":1.2836060881313067},{"date":"2025-03-06T16:00:00.000Z","stockId":7031325245100,"netValue":1.287714748628342},{"date":"2025-03-05T16:00:00.000Z","stockId":7031325245100,"netValue":1.2987212795602292},{"date":"2025-03-04T16:00:00.000Z","stockId":7031325245100,"netValue":1.2738064959053217},{"date":"2025-03-03T16:00:00.000Z","stockId":7031325245100,"netValue":1.2660080911214977},{"date":"2025-03-02T16:00:00.000Z","stockId":7031325245100,"netValue":1.2364968025902243},{"date":"2025-02-27T16:00:00.000Z","stockId":7031325245100,"netValue":1.2618055974929594},{"date":"2025-02-26T16:00:00.000Z","stockId":7031325245100,"netValue":1.3164317884233556},{"date":"2025-02-25T16:00:00.000Z","stockId":7031325245100,"netValue":1.3187331539818412},{"date":"2025-02-24T16:00:00.000Z","stockId":7031325245100,"netValue":1.3018293463361832},{"date":"2025-02-23T16:00:00.000Z","stockId":7031325245100,"netValue":1.3055315431041816},{"date":"2025-02-20T16:00:00.000Z","stockId":7031325245100,"netValue":1.308033027406883},{"date":"2025-02-19T16:00:00.000Z","stockId":7031325245100,"netValue":1.2746194233633956},{"date":"2025-02-18T16:00:00.000Z","stockId":7031325245100,"netValue":1.2675152079437229},{"date":"2025-02-17T16:00:00.000Z","stockId":7031325245100,"netValue":1.2364029694587206},{"date":"2025-02-16T16:00:00.000Z","stockId":7031325245100,"netValue":1.2457022648241656},{"date":"2025-02-13T16:00:00.000Z","stockId":7031325245100,"netValue":1.2332010695512627},{"date":"2025-02-12T16:00:00.000Z","stockId":7031325245100,"netValue":1.2354023757376398},{"date":"2025-02-11T16:00:00.000Z","stockId":7031325245100,"netValue":1.26921621726956},{"date":"2025-02-10T16:00:00.000Z","stockId":7031325245100,"netValue":1.2382102643972703},{"date":"2025-02-09T16:00:00.000Z","stockId":7031325245100,"netValue":1.2479097972511475},{"date":"2025-02-06T16:00:00.000Z","stockId":7031325245100,"netValue":1.2412058193199074},{"date":"2025-02-05T16:00:00.000Z","stockId":7031325245100,"netValue":1.2374112677164637},{"date":"2025-02-04T16:00:00.000Z","stockId":7031325245100,"netValue":1.1913887044913025},{"date":"2025-01-26T16:00:00.000Z","stockId":7031325245100,"netValue":1.197691886373384},{"date":"2025-01-23T16:00:00.000Z","stockId":7031325245100,"netValue":1.230309020915143},{"date":"2025-01-22T16:00:00.000Z","stockId":7031325245100,"netValue":1.2125994117770367},{"date":"2025-01-21T16:00:00.000Z","stockId":7031325245100,"netValue":1.2329096645081878},{"date":"2025-01-20T16:00:00.000Z","stockId":7031325245100,"netValue":1.2315096269879207},{"date":"2025-01-19T16:00:00.000Z","stockId":7031325245100,"netValue":1.209798667171862},{"date":"2025-01-16T16:00:00.000Z","stockId":7031325245100,"netValue":1.201094273144226},{"date":"2025-01-15T16:00:00.000Z","stockId":7031325245100,"netValue":1.1755820636623455},{"date":"2025-01-14T16:00:00.000Z","stockId":7031325245100,"netValue":1.181885245544427},{"date":"2025-01-13T16:00:00.000Z","stockId":7031325245100,"netValue":1.1956915458167277},{"date":"2025-01-12T16:00:00.000Z","stockId":7031325245100,"netValue":1.1509696391704085},{"date":"2025-01-09T16:00:00.000Z","stockId":7031325245100,"netValue":1.1622760159203687},{"date":"2025-01-08T16:00:00.000Z","stockId":7031325245100,"netValue":1.1696797533691627},{"date":"2025-01-07T16:00:00.000Z","stockId":7031325245100,"netValue":1.16167571288398},{"date":"2025-01-06T16:00:00.000Z","stockId":7031325245100,"netValue":1.1660772655861906},{"date":"2025-01-05T16:00:00.000Z","stockId":7031325245100,"netValue":1.1243568741218153},{"date":"2025-01-02T16:00:00.000Z","stockId":7031325245100,"netValue":1.1274591093744635},{"date":"2025-01-01T16:00:00.000Z","stockId":7031325245100,"netValue":1.147969463117744},{"date":"2024-12-30T16:00:00.000Z","stockId":7031325245100,"netValue":1.1905903091367027},{"date":"2024-12-29T16:00:00.000Z","stockId":7031325245100,"netValue":1.23381145819205},{"date":"2024-12-26T16:00:00.000Z","stockId":7031325245100,"netValue":1.2344124307930784},{"date":"2024-12-25T16:00:00.000Z","stockId":7031325245100,"netValue":1.2447176329177514},{"date":"2024-12-24T16:00:00.000Z","stockId":7031325245100,"netValue":1.2166034407135466},{"date":"2024-12-23T16:00:00.000Z","stockId":7031325245100,"netValue":1.2273095144271184},{"date":"2024-12-22T16:00:00.000Z","stockId":7031325245100,"netValue":1.2058987061292543},{"date":"2024-12-19T16:00:00.000Z","stockId":7031325245100,"netValue":1.238114969082115},{"date":"2024-12-18T16:00:00.000Z","stockId":7031325245100,"netValue":1.2141035171912062},{"date":"2024-12-17T16:00:00.000Z","stockId":7031325245100,"netValue":1.1952940220510269},{"date":"2024-12-16T16:00:00.000Z","stockId":7031325245100,"netValue":1.1695810419923773},{"date":"2024-12-15T16:00:00.000Z","stockId":7031325245100,"netValue":1.174283415777422},{"date":"2024-12-12T16:00:00.000Z","stockId":7031325245100,"netValue":1.201397102920979},{"date":"2024-12-11T16:00:00.000Z","stockId":7031325245100,"netValue":1.2065997292363468},{"date":"2024-12-10T16:00:00.000Z","stockId":7031325245100,"netValue":1.2017979745098772},{"date":"2024-12-09T16:00:00.000Z","stockId":7031325245100,"netValue":1.1766852974876152},{"date":"2024-12-08T16:00:00.000Z","stockId":7031325245100,"netValue":1.164178984229518},{"date":"2024-12-05T16:00:00.000Z","stockId":7031325245100,"netValue":1.1715827216783117},{"date":"2024-12-04T16:00:00.000Z","stockId":7031325245100,"netValue":1.161478290130408},{"date":"2024-12-03T16:00:00.000Z","stockId":7031325245100,"netValue":1.1578758023474358},{"date":"2024-12-02T16:00:00.000Z","stockId":7031325245100,"netValue":1.1716834417490158},{"date":"2024-12-01T16:00:00.000Z","stockId":7031325245100,"netValue":1.1904922673245555},{"date":"2024-11-28T16:00:00.000Z","stockId":7031325245100,"netValue":1.1791872297038744},{"date":"2024-11-27T16:00:00.000Z","stockId":7031325245100,"netValue":1.1651801588548043},{"date":"2024-11-26T16:00:00.000Z","stockId":7031325245100,"netValue":1.1650801083487399},{"date":"2024-11-25T16:00:00.000Z","stockId":7031325245100,"netValue":1.1379670907698227},{"date":"2024-11-24T16:00:00.000Z","stockId":7031325245100,"netValue":1.1424693635427379},{"date":"2024-11-21T16:00:00.000Z","stockId":7031325245100,"netValue":1.1488725959308843},{"date":"2024-11-20T16:00:00.000Z","stockId":7031325245100,"netValue":1.177787192183607},{"date":"2024-11-19T16:00:00.000Z","stockId":7031325245100,"netValue":1.171684111313655},{"date":"2024-11-18T16:00:00.000Z","stockId":7031325245100,"netValue":1.1669817375286102},{"date":"2024-11-17T16:00:00.000Z","stockId":7031325245100,"netValue":1.1422699320952479},{"date":"2024-11-14T16:00:00.000Z","stockId":7031325245100,"netValue":1.1663814344922214},{"date":"2024-11-13T16:00:00.000Z","stockId":7031325245100,"netValue":1.1922945155630003},{"date":"2024-11-12T16:00:00.000Z","stockId":7031325245100,"netValue":1.2277123947099342},{"date":"2024-11-11T16:00:00.000Z","stockId":7031325245100,"netValue":1.222209616876371},{"date":"2024-11-10T16:00:00.000Z","stockId":7031325245100,"netValue":1.2456214352955304},{"date":"2024-11-07T16:00:00.000Z","stockId":7031325245100,"netValue":1.197097609418749},{"date":"2024-11-06T16:00:00.000Z","stockId":7031325245100,"netValue":1.1808894274362536},{"date":"2024-11-05T16:00:00.000Z","stockId":7031325245100,"netValue":1.173585740493525},{"date":"2024-11-04T16:00:00.000Z","stockId":7031325245100,"netValue":1.1754867001087557},{"date":"2024-11-03T16:00:00.000Z","stockId":7031325245100,"netValue":1.1503746926511342},{"date":"2024-10-31T16:00:00.000Z","stockId":7031325245100,"netValue":1.1289638843532703},{"date":"2024-10-30T16:00:00.000Z","stockId":7031325245100,"netValue":1.147273126963126},{"date":"2024-10-29T16:00:00.000Z","stockId":7031325245100,"netValue":1.1309648944745663},{"date":"2024-10-28T16:00:00.000Z","stockId":7031325245100,"netValue":1.1324656520655376},{"date":"2024-10-27T16:00:00.000Z","stockId":7031325245100,"netValue":1.138668783441554},{"date":"2024-10-24T16:00:00.000Z","stockId":7031325245100,"netValue":1.1423713217305906},{"date":"2024-10-23T16:00:00.000Z","stockId":7031325245100,"netValue":1.1350676347878619},{"date":"2024-10-22T16:00:00.000Z","stockId":7031325245100,"netValue":1.1351676852939265},{"date":"2024-10-21T16:00:00.000Z","stockId":7031325245100,"netValue":1.1466734934913767},{"date":"2024-10-20T16:00:00.000Z","stockId":7031325245100,"netValue":1.1532768268916527},{"date":"2024-10-17T16:00:00.000Z","stockId":7031325245100,"netValue":1.149074036072292},{"date":"2024-10-16T16:00:00.000Z","stockId":7031325245100,"netValue":1.088043936702251},{"date":"2024-10-15T16:00:00.000Z","stockId":7031325245100,"netValue":1.0864430888403769},{"date":"2024-10-14T16:00:00.000Z","stockId":7031325245100,"netValue":1.1056528264132068},{"date":"2024-10-13T16:00:00.000Z","stockId":7031325245100,"netValue":1.1140570285142573},{"date":"2024-10-10T16:00:00.000Z","stockId":7031325245100,"netValue":1.0915457728864433},{"date":"2024-10-09T16:00:00.000Z","stockId":7031325245100,"netValue":1.1175587793896948},{"date":"2024-10-08T16:00:00.000Z","stockId":7031325245100,"netValue":1.1411705852926464},{"date":"2024-10-07T16:00:00.000Z","stockId":7031325245100,"netValue":1.1629814907453728},{"date":"2024-09-29T16:00:00.000Z","stockId":7031325245100,"netValue":1.0831415707853929},{"date":"2024-09-26T16:00:00.000Z","stockId":7031325245100,"netValue":1.0134067033516758},{"date":"2024-09-25T16:00:00.000Z","stockId":7031325245100,"netValue":0.981990995497749},{"date":"2024-09-24T16:00:00.000Z","stockId":7031325245100,"netValue":0.965382691345673},{"date":"2024-09-23T16:00:00.000Z","stockId":7031325245100,"netValue":0.9659829914957482},{"date":"2024-09-22T16:00:00.000Z","stockId":7031325245100,"netValue":0.9474737368684345},{"date":"2024-09-19T16:00:00.000Z","stockId":7031325245100,"netValue":0.9546773386693351},{"date":"2024-09-18T16:00:00.000Z","stockId":7031325245100,"netValue":0.9566783391695852},{"date":"2024-09-17T16:00:00.000Z","stockId":7031325245100,"netValue":0.9583791895947977},{"date":"2024-09-12T16:00:00.000Z","stockId":7031325245100,"netValue":0.9610805402701355},{"date":"2024-09-11T16:00:00.000Z","stockId":7031325245100,"netValue":0.9647823911955982},{"date":"2024-09-10T16:00:00.000Z","stockId":7031325245100,"netValue":0.9679839919959984},{"date":"2024-09-09T16:00:00.000Z","stockId":7031325245100,"netValue":0.9688844422211109},{"date":"2024-09-08T16:00:00.000Z","stockId":7031325245100,"netValue":0.9648824412206106},{"date":"2024-09-05T16:00:00.000Z","stockId":7031325245100,"netValue":0.9669834917458732},{"date":"2024-09-04T16:00:00.000Z","stockId":7031325245100,"netValue":0.9763881940970487},{"date":"2024-09-03T16:00:00.000Z","stockId":7031325245100,"netValue":0.9756878439219611},{"date":"2024-09-02T16:00:00.000Z","stockId":7031325245100,"netValue":0.9782891445722862},{"date":"2024-09-01T16:00:00.000Z","stockId":7031325245100,"netValue":0.974087043521761},{"date":"2024-08-29T16:00:00.000Z","stockId":7031325245100,"netValue":0.9891945972986494},{"date":"2024-08-28T16:00:00.000Z","stockId":7031325245100,"netValue":0.9765882941470736},{"date":"2024-08-27T16:00:00.000Z","stockId":7031325245100,"netValue":0.9739869934967484},{"date":"2024-08-26T16:00:00.000Z","stockId":7031325245100,"netValue":0.9741870935467735},{"date":"2024-08-25T16:00:00.000Z","stockId":7031325245100,"netValue":0.9776888444222112},{"date":"2024-08-22T16:00:00.000Z","stockId":7031325245100,"netValue":0.9790895447723863},{"date":"2024-08-21T16:00:00.000Z","stockId":7031325245100,"netValue":0.9824912456228114},{"date":"2024-08-20T16:00:00.000Z","stockId":7031325245100,"netValue":0.9859929964982492},{"date":"2024-08-19T16:00:00.000Z","stockId":7031325245100,"netValue":0.9886943471735868},{"date":"2024-08-18T16:00:00.000Z","stockId":7031325245100,"netValue":0.992496248124062},{"date":"2024-08-15T16:00:00.000Z","stockId":7031325245100,"netValue":0.9923961980990494},{"date":"2024-08-14T16:00:00.000Z","stockId":7031325245100,"netValue":0.992296148074037},{"date":"2024-08-13T16:00:00.000Z","stockId":7031325245100,"netValue":0.9926963481740869},{"date":"2024-08-12T16:00:00.000Z","stockId":7031325245100,"netValue":0.9974987493746873},{"date":"2024-08-11T16:00:00.000Z","stockId":7031325245100,"netValue":0.9960980490245123},{"date":"2024-08-08T16:00:00.000Z","stockId":7031325245100,"netValue":0.9966983491745872},{"date":"2024-08-07T16:00:00.000Z","stockId":7031325245100,"netValue":0.9972986493246623},{"date":"2024-08-06T16:00:00.000Z","stockId":7031325245100,"netValue":0.9964982491245622},{"date":"2024-08-05T16:00:00.000Z","stockId":7031325245100,"netValue":0.9972986493246623},{"date":"2024-08-01T16:00:00.000Z","stockId":7031325245100,"netValue":0.9990995497748875}]}