window.pageData = {"startDate":"2024-07-25T21:14:58.785Z","endDate":"2026-07-25T21:14:58.785Z","manager":{"_id":7000716246290,"name":"关鹏","gender":"m","educationCode":"001002","resume":"关鹏：男，硕士研究生，8年证券、基金行业从业经验。曾任广发证券分析师、中信证券分析师。2020年9月加入华安基金，历任投资研究部研究员，基金经理助理。2024年8月起，担任华安红利机遇股票型发起式证券投资基金的基金经理。2025年6月起，同时担任华安国企改革主题灵活配置混合型证券投资基金的基金经理。","tickerId":716246290,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019812","exchange":"fm","cnInfoCode":"j101019812","followedNum":0,"currency":"CNY","workingDate":"2024-08-26T16:00:00.000Z","fundCompanyId":4000050040000,"fundManagerSecondLevel":"hybrid","pinyin":"gp","fundCompany":{"_id":4000050040000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000716246290,"type":"fmp","fm_p_r_d":"2026-02-09T16:00:00.000Z","fm_cagr_p_r_fs":0.22047193444637236,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.09960828203693341,"fm_p_r_m1":0.044147700266888634,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.0894402769763416,"fm_p_r_m3":0.09175802240951625,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.12205188679245282,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.350560398505604,"fm_p_r_m6":0.16287737925071055,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.12676923076923077,"fm_p_r_y1":0.2821736043380665,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.6716763005780347,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.3151957531519575,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.3965317919075145,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.43583815028901735,"fm_p_r_fys":0.05563543216346534},"fmi":{"stockId":7000716246290,"type":"fmi","fm_my":1.9,"fm_a_as":14678705.8009,"fm_a_mfn":3,"fm_as":253327490.17889997,"fm_b_as":0,"fm_e_as":14678705.8009,"fm_h_as":238648784.378,"fm_i_as":0,"fm_mfn":3,"fm_nb_as":253327490.17889997,"fm_q_as":0,"fm_r_f_cagr":0.1014,"fm_r_fd":3000000021629,"fm_r_ftp":0.2011,"fm_d":{"3000000021629":"本基金的基金经理","3000000001445":"本基金的基金经理"},"fm_wy":8}},"topTenManagedFundList":[{"_id":3000000027868,"__csrcFundId":17341,"stockCode":"027868","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":27868,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华安价值回报混合发起式(027868)","lastUpdated":"2026-07-24T21:23:34.206Z","name":"华安价值回报混合型发起式证券投资基金","pinyin":"hajzhbhhxfqszqtzjj","fundCollectionId":4000050040000,"masterFundShortName":"华安价值回报混合发起式","hotMetrics":{}},{"_id":3000000001445,"stockCode":"001445","stockType":"fund","areaCode":"cn","followedNum":54,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-06-10T16:00:00.000Z","setUpScale":1798700000,"market":"a","tickerId":1445,"name":"华安国企改革主题灵活配置混合型证券投资基金","shortName":"华安国企改革主题灵活配置混合(001445)","fundSecondLevel":"hybrid","__csrcFundId":4143,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:33.904Z","masterFundFlag":1,"inceptionDate":"2015-06-28T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","pinyin":"hagqggztlhpzhhxzqtzjj","masterFundShortName":"华安国企改革主题灵活配置混合","hotMetrics":{"stockId":3000000001445,"type":"f_as","f_tas":237099959.478,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021629,"__csrcFundId":14270,"stockCode":"021629","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21629,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华安红利机遇股票发起式(021629)","lastUpdated":"2026-07-24T21:16:52.322Z","name":"华安红利机遇股票型发起式证券投资基金","pinyin":"hahljygpxfqszqtzjj","fundCollectionId":4000050040000,"setUpAssetScale":9000000,"setUpDate":"2024-08-26T16:00:00.000Z","setUpShares":9000000,"inceptionDate":"2024-08-29T16:00:00.000Z","followedNum":4,"masterFundShortName":"华安红利机遇股票发起式","hotMetrics":{"stockId":3000000021629,"type":"f_as","f_tas":12491322.1965,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021630,"name":"华安红利机遇股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021630","tickerId":21630,"shortName":"华安红利机遇股票发起式C","currency":"CNY","__csrcFundId":14270,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:31.980Z","inceptionDate":"2024-08-29T16:00:00.000Z","pinyin":"hahljygpxfqszqtzjj","fundCollectionId":4000050040000,"followedNum":2,"hotMetrics":{"stockId":3000000021630,"type":"f_as","f_tas":2187383.6044,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016290,"name":"华安国企改革主题灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016290","tickerId":16290,"shortName":"华安国企改革主题灵活配置混合C","currency":"CNY","__csrcFundId":4143,"exchange":"jj","lastUpdated":"2025-01-04T00:32:19.541Z","fundCollectionId":4000050040000,"inceptionDate":"2022-08-10T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hagqggztlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000016290,"type":"f_as","f_tas":1548824.9000000001,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7000716246290,"netValue":1.1725956927663415},{"stockId":7000716246290,"date":"2026-07-22T16:00:00.000Z","netValue":1.195122039396425},{"stockId":7000716246290,"date":"2026-07-21T16:00:00.000Z","netValue":1.1838701082075436},{"date":"2026-07-20T16:00:00.000Z","stockId":7000716246290,"netValue":1.1700076227189082},{"date":"2026-07-19T16:00:00.000Z","stockId":7000716246290,"netValue":1.1655794494094611},{"date":"2026-07-16T16:00:00.000Z","stockId":7000716246290,"netValue":1.1444270289325178},{"stockId":7000716246290,"date":"2026-07-15T16:00:00.000Z","netValue":1.1612243744827513},{"stockId":7000716246290,"date":"2026-07-14T16:00:00.000Z","netValue":1.1787236776873045},{"date":"2026-07-13T16:00:00.000Z","stockId":7000716246290,"netValue":1.1685411909492456},{"date":"2026-07-12T16:00:00.000Z","stockId":7000716246290,"netValue":1.1409182787296988},{"stockId":7000716246290,"date":"2026-07-09T16:00:00.000Z","netValue":1.1574652811547435},{"stockId":7000716246290,"date":"2026-07-08T16:00:00.000Z","netValue":1.1682653788345163},{"date":"2026-07-07T16:00:00.000Z","stockId":7000716246290,"netValue":1.1649539157834528},{"date":"2026-07-06T16:00:00.000Z","stockId":7000716246290,"netValue":1.1793432861722268},{"stockId":7000716246290,"date":"2026-07-05T16:00:00.000Z","netValue":1.1961296381759305},{"date":"2026-07-02T16:00:00.000Z","stockId":7000716246290,"netValue":1.1888214635673353},{"stockId":7000716246290,"date":"2026-07-01T16:00:00.000Z","netValue":1.1767162123173025},{"stockId":7000716246290,"date":"2026-06-30T16:00:00.000Z","netValue":1.1830243357689507},{"date":"2026-06-29T16:00:00.000Z","stockId":7000716246290,"netValue":1.1579257767988946},{"date":"2026-06-28T16:00:00.000Z","stockId":7000716246290,"netValue":1.1680315231853922},{"stockId":7000716246290,"date":"2026-06-25T16:00:00.000Z","netValue":1.165692524715817},{"date":"2026-06-24T16:00:00.000Z","stockId":7000716246290,"netValue":1.1992626669743687},{"stockId":7000716246290,"date":"2026-06-23T16:00:00.000Z","netValue":1.190136368955715},{"stockId":7000716246290,"date":"2026-06-22T16:00:00.000Z","netValue":1.1995212853203674},{"date":"2026-06-21T16:00:00.000Z","stockId":7000716246290,"netValue":1.2209312046130316},{"date":"2026-06-17T16:00:00.000Z","stockId":7000716246290,"netValue":1.1841371741267912},{"date":"2026-06-16T16:00:00.000Z","stockId":7000716246290,"netValue":1.2123452325490383},{"date":"2026-06-15T16:00:00.000Z","stockId":7000716246290,"netValue":1.2119907818266684},{"stockId":7000716246290,"date":"2026-06-14T16:00:00.000Z","netValue":1.215504050531646},{"stockId":7000716246290,"date":"2026-06-11T16:00:00.000Z","netValue":1.2025806421561451},{"date":"2026-06-10T16:00:00.000Z","stockId":7000716246290,"netValue":1.1790753323232772},{"stockId":7000716246290,"date":"2026-06-09T16:00:00.000Z","netValue":1.1812653958332286},{"date":"2026-06-08T16:00:00.000Z","stockId":7000716246290,"netValue":1.17691619860493},{"stockId":7000716246290,"date":"2026-06-07T16:00:00.000Z","netValue":1.168816220095699},{"date":"2026-06-04T16:00:00.000Z","stockId":7000716246290,"netValue":1.1876196587254808},{"date":"2026-06-03T16:00:00.000Z","stockId":7000716246290,"netValue":1.1926197646561052},{"stockId":7000716246290,"date":"2026-06-02T16:00:00.000Z","netValue":1.201017445424269},{"stockId":7000716246290,"date":"2026-06-01T16:00:00.000Z","netValue":1.2080092689897846},{"stockId":7000716246290,"date":"2026-05-31T16:00:00.000Z","netValue":1.2007469737764596},{"stockId":7000716246290,"date":"2026-05-28T16:00:00.000Z","netValue":1.2005160965351915},{"date":"2026-05-27T16:00:00.000Z","stockId":7000716246290,"netValue":1.197502147439041},{"date":"2026-05-26T16:00:00.000Z","stockId":7000716246290,"netValue":1.19490441626345},{"stockId":7000716246290,"date":"2026-05-25T16:00:00.000Z","netValue":1.2101423315036313},{"date":"2026-05-24T16:00:00.000Z","stockId":7000716246290,"netValue":1.2069480460006101},{"stockId":7000716246290,"date":"2026-05-21T16:00:00.000Z","netValue":1.2034057699369267},{"stockId":7000716246290,"date":"2026-05-20T16:00:00.000Z","netValue":1.1942054017376276},{"date":"2026-05-19T16:00:00.000Z","stockId":7000716246290,"netValue":1.2111460818410582},{"stockId":7000716246290,"date":"2026-05-18T16:00:00.000Z","netValue":1.2107175609380434},{"date":"2026-05-17T16:00:00.000Z","stockId":7000716246290,"netValue":1.2111336111982887},{"stockId":7000716246290,"date":"2026-05-14T16:00:00.000Z","netValue":1.2187561075697126},{"date":"2026-05-13T16:00:00.000Z","stockId":7000716246290,"netValue":1.2284413803271734},{"date":"2026-05-12T16:00:00.000Z","stockId":7000716246290,"netValue":1.2480246867678209},{"stockId":7000716246290,"date":"2026-05-11T16:00:00.000Z","netValue":1.2504852219255822},{"date":"2026-05-10T16:00:00.000Z","stockId":7000716246290,"netValue":1.2563717123415705},{"stockId":7000716246290,"date":"2026-05-07T16:00:00.000Z","netValue":1.2548468897966507},{"stockId":7000716246290,"date":"2026-05-06T16:00:00.000Z","netValue":1.2578992958677169},{"date":"2026-05-05T16:00:00.000Z","stockId":7000716246290,"netValue":1.2663450604843807},{"stockId":7000716246290,"date":"2026-04-29T16:00:00.000Z","netValue":1.257081398787583},{"stockId":7000716246290,"date":"2026-04-28T16:00:00.000Z","netValue":1.2653895396807695},{"date":"2026-04-27T16:00:00.000Z","stockId":7000716246290,"netValue":1.2486485325193364},{"date":"2026-04-26T16:00:00.000Z","stockId":7000716246290,"netValue":1.2428545934078257},{"stockId":7000716246290,"date":"2026-04-23T16:00:00.000Z","netValue":1.2433608008840078},{"stockId":7000716246290,"date":"2026-04-22T16:00:00.000Z","netValue":1.245532832950772},{"date":"2026-04-21T16:00:00.000Z","stockId":7000716246290,"netValue":1.244016842681103},{"stockId":7000716246290,"date":"2026-04-20T16:00:00.000Z","netValue":1.246778351572631},{"stockId":7000716246290,"date":"2026-04-19T16:00:00.000Z","netValue":1.2452142774544628},{"date":"2026-04-16T16:00:00.000Z","stockId":7000716246290,"netValue":1.2376819382989754},{"stockId":7000716246290,"date":"2026-04-15T16:00:00.000Z","netValue":1.2465688621217388},{"date":"2026-04-14T16:00:00.000Z","stockId":7000716246290,"netValue":1.2413590066948876},{"stockId":7000716246290,"date":"2026-04-13T16:00:00.000Z","netValue":1.2430851961414284},{"stockId":7000716246290,"date":"2026-04-12T16:00:00.000Z","netValue":1.2398812837648234},{"date":"2026-04-09T16:00:00.000Z","stockId":7000716246290,"netValue":1.2434902924611526},{"date":"2026-04-08T16:00:00.000Z","stockId":7000716246290,"netValue":1.2410152152525284},{"date":"2026-04-07T16:00:00.000Z","stockId":7000716246290,"netValue":1.2511037814464794},{"stockId":7000716246290,"date":"2026-04-06T16:00:00.000Z","netValue":1.218905900203486},{"date":"2026-04-02T16:00:00.000Z","stockId":7000716246290,"netValue":1.2164199866690568},{"date":"2026-04-01T16:00:00.000Z","stockId":7000716246290,"netValue":1.2259384627867471},{"stockId":7000716246290,"date":"2026-03-31T16:00:00.000Z","netValue":1.237631697158126},{"stockId":7000716246290,"date":"2026-03-30T16:00:00.000Z","netValue":1.2111401931434487},{"date":"2026-03-29T16:00:00.000Z","stockId":7000716246290,"netValue":1.2237875701113499},{"date":"2026-03-26T16:00:00.000Z","stockId":7000716246290,"netValue":1.2222598344717839},{"date":"2026-03-25T16:00:00.000Z","stockId":7000716246290,"netValue":1.2193295268650792},{"date":"2026-03-24T16:00:00.000Z","stockId":7000716246290,"netValue":1.230785162595408},{"stockId":7000716246290,"date":"2026-03-23T16:00:00.000Z","netValue":1.219097451101196},{"date":"2026-03-22T16:00:00.000Z","stockId":7000716246290,"netValue":1.1991411169399684},{"date":"2026-03-19T16:00:00.000Z","stockId":7000716246290,"netValue":1.2320142850476306},{"date":"2026-03-18T16:00:00.000Z","stockId":7000716246290,"netValue":1.2419392963993128},{"stockId":7000716246290,"date":"2026-03-17T16:00:00.000Z","netValue":1.2703590388969432},{"stockId":7000716246290,"date":"2026-03-16T16:00:00.000Z","netValue":1.2676651469597982},{"date":"2026-03-15T16:00:00.000Z","stockId":7000716246290,"netValue":1.2724059082199655},{"stockId":7000716246290,"date":"2026-03-12T16:00:00.000Z","netValue":1.2890827476391655},{"date":"2026-03-11T16:00:00.000Z","stockId":7000716246290,"netValue":1.3012473621830694},{"date":"2026-03-10T16:00:00.000Z","stockId":7000716246290,"netValue":1.3053128729907966},{"date":"2026-03-09T16:00:00.000Z","stockId":7000716246290,"netValue":1.297639888927806},{"stockId":7000716246290,"date":"2026-03-08T16:00:00.000Z","netValue":1.291479755286124},{"stockId":7000716246290,"date":"2026-03-05T16:00:00.000Z","netValue":1.3162395486670562},{"stockId":7000716246290,"date":"2026-03-04T16:00:00.000Z","netValue":1.3002435872917255},{"stockId":7000716246290,"date":"2026-03-03T16:00:00.000Z","netValue":1.2934149314006096},{"stockId":7000716246290,"date":"2026-03-02T16:00:00.000Z","netValue":1.3064292922792897},{"stockId":7000716246290,"date":"2026-03-01T16:00:00.000Z","netValue":1.3388085023218899},{"stockId":7000716246290,"date":"2026-02-26T16:00:00.000Z","netValue":1.332844942013331},{"date":"2026-02-25T16:00:00.000Z","stockId":7000716246290,"netValue":1.3217110661066716},{"stockId":7000716246290,"date":"2026-02-24T16:00:00.000Z","netValue":1.3294939328963442},{"stockId":7000716246290,"date":"2026-02-23T16:00:00.000Z","netValue":1.3173854834796195},{"date":"2026-02-12T16:00:00.000Z","stockId":7000716246290,"netValue":1.3089814431522695},{"date":"2026-02-11T16:00:00.000Z","stockId":7000716246290,"netValue":1.3313625715873683},{"stockId":7000716246290,"date":"2026-02-10T16:00:00.000Z","netValue":1.3347958631030854},{"stockId":7000716246290,"date":"2026-02-09T16:00:00.000Z","netValue":1.334492445980541},{"date":"2026-02-08T16:00:00.000Z","stockId":7000716246290,"netValue":1.3370995790092102},{"stockId":7000716246290,"date":"2026-02-05T16:00:00.000Z","netValue":1.317843707331045},{"date":"2026-02-04T16:00:00.000Z","stockId":7000716246290,"netValue":1.321725801126749},{"date":"2026-02-03T16:00:00.000Z","stockId":7000716246290,"netValue":1.3246083552225218},{"stockId":7000716246290,"date":"2026-02-02T16:00:00.000Z","netValue":1.304540769064162},{"stockId":7000716246290,"date":"2026-02-01T16:00:00.000Z","netValue":1.285291325504091},{"stockId":7000716246290,"date":"2026-01-29T16:00:00.000Z","netValue":1.3328855625220837},{"stockId":7000716246290,"date":"2026-01-28T16:00:00.000Z","netValue":1.3471069774738873},{"stockId":7000716246290,"date":"2026-01-27T16:00:00.000Z","netValue":1.3386556931490434},{"stockId":7000716246290,"date":"2026-01-26T16:00:00.000Z","netValue":1.3292455802894054},{"date":"2026-01-25T16:00:00.000Z","stockId":7000716246290,"netValue":1.3271207684733295},{"stockId":7000716246290,"date":"2026-01-22T16:00:00.000Z","netValue":1.3165051210091985},{"stockId":7000716246290,"date":"2026-01-21T16:00:00.000Z","netValue":1.322063224340992},{"date":"2026-01-20T16:00:00.000Z","stockId":7000716246290,"netValue":1.3180205008543293},{"date":"2026-01-19T16:00:00.000Z","stockId":7000716246290,"netValue":1.3211211962205722},{"stockId":7000716246290,"date":"2026-01-18T16:00:00.000Z","netValue":1.3081768302482204},{"stockId":7000716246290,"date":"2026-01-15T16:00:00.000Z","netValue":1.285962481891612},{"stockId":7000716246290,"date":"2026-01-14T16:00:00.000Z","netValue":1.296527951135254},{"stockId":7000716246290,"date":"2026-01-13T16:00:00.000Z","netValue":1.279181069997989},{"stockId":7000716246290,"date":"2026-01-12T16:00:00.000Z","netValue":1.283139018074329},{"date":"2026-01-11T16:00:00.000Z","stockId":7000716246290,"netValue":1.2814501887142813},{"date":"2026-01-08T16:00:00.000Z","stockId":7000716246290,"netValue":1.2780686541180324},{"stockId":7000716246290,"date":"2026-01-07T16:00:00.000Z","netValue":1.2788318689231128},{"date":"2026-01-06T16:00:00.000Z","stockId":7000716246290,"netValue":1.295047905149946},{"date":"2026-01-05T16:00:00.000Z","stockId":7000716246290,"netValue":1.2939500870893332},{"date":"2026-01-04T16:00:00.000Z","stockId":7000716246290,"netValue":1.2731189096935123},{"date":"2025-12-30T16:00:00.000Z","stockId":7000716246290,"netValue":1.2641603391860141},{"date":"2025-12-29T16:00:00.000Z","stockId":7000716246290,"netValue":1.2571424739781736},{"date":"2025-12-28T16:00:00.000Z","stockId":7000716246290,"netValue":1.255045681474742},{"date":"2025-12-25T16:00:00.000Z","stockId":7000716246290,"netValue":1.2612268202351844},{"date":"2025-12-24T16:00:00.000Z","stockId":7000716246290,"netValue":1.2517299981534034},{"date":"2025-12-23T16:00:00.000Z","stockId":7000716246290,"netValue":1.250459212025864},{"date":"2025-12-22T16:00:00.000Z","stockId":7000716246290,"netValue":1.2468837761124545},{"date":"2025-12-21T16:00:00.000Z","stockId":7000716246290,"netValue":1.2484675491628383},{"date":"2025-12-18T16:00:00.000Z","stockId":7000716246290,"netValue":1.2395679293523962},{"date":"2025-12-17T16:00:00.000Z","stockId":7000716246290,"netValue":1.2314053544795367},{"date":"2025-12-16T16:00:00.000Z","stockId":7000716246290,"netValue":1.2275174759228877},{"date":"2025-12-15T16:00:00.000Z","stockId":7000716246290,"netValue":1.2090619581026418},{"date":"2025-12-14T16:00:00.000Z","stockId":7000716246290,"netValue":1.2218452475060464},{"date":"2025-12-11T16:00:00.000Z","stockId":7000716246290,"netValue":1.2167935448043046},{"date":"2025-12-10T16:00:00.000Z","stockId":7000716246290,"netValue":1.210922891114095},{"date":"2025-12-09T16:00:00.000Z","stockId":7000716246290,"netValue":1.2180793363024705},{"date":"2025-12-08T16:00:00.000Z","stockId":7000716246290,"netValue":1.2117386707393791},{"date":"2025-12-07T16:00:00.000Z","stockId":7000716246290,"netValue":1.227348517111167},{"date":"2025-12-04T16:00:00.000Z","stockId":7000716246290,"netValue":1.2265722056129342},{"date":"2025-12-03T16:00:00.000Z","stockId":7000716246290,"netValue":1.212858574934769},{"date":"2025-12-02T16:00:00.000Z","stockId":7000716246290,"netValue":1.209139780420806},{"date":"2025-12-01T16:00:00.000Z","stockId":7000716246290,"netValue":1.2112556874043119},{"date":"2025-11-30T16:00:00.000Z","stockId":7000716246290,"netValue":1.211980673249245},{"date":"2025-11-27T16:00:00.000Z","stockId":7000716246290,"netValue":1.1998728763795157},{"date":"2025-11-26T16:00:00.000Z","stockId":7000716246290,"netValue":1.1987807315346994},{"date":"2025-11-25T16:00:00.000Z","stockId":7000716246290,"netValue":1.1987352221019214},{"date":"2025-11-24T16:00:00.000Z","stockId":7000716246290,"netValue":1.195035542068032},{"date":"2025-11-23T16:00:00.000Z","stockId":7000716246290,"netValue":1.1861169076317561},{"date":"2025-11-20T16:00:00.000Z","stockId":7000716246290,"netValue":1.1902697618258593},{"date":"2025-11-19T16:00:00.000Z","stockId":7000716246290,"netValue":1.2105629890680387},{"date":"2025-11-18T16:00:00.000Z","stockId":7000716246290,"netValue":1.2122041055586432},{"date":"2025-11-17T16:00:00.000Z","stockId":7000716246290,"netValue":1.202497693706622},{"date":"2025-11-16T16:00:00.000Z","stockId":7000716246290,"netValue":1.2099670259636024},{"date":"2025-11-13T16:00:00.000Z","stockId":7000716246290,"netValue":1.2214381289161367},{"date":"2025-11-12T16:00:00.000Z","stockId":7000716246290,"netValue":1.2348323867946047},{"date":"2025-11-11T16:00:00.000Z","stockId":7000716246290,"netValue":1.225845144566996},{"date":"2025-11-10T16:00:00.000Z","stockId":7000716246290,"netValue":1.2223335378249005},{"date":"2025-11-09T16:00:00.000Z","stockId":7000716246290,"netValue":1.2293011149799444},{"date":"2025-11-06T16:00:00.000Z","stockId":7000716246290,"netValue":1.2251099065947273},{"date":"2025-11-05T16:00:00.000Z","stockId":7000716246290,"netValue":1.2250812348746167},{"date":"2025-11-04T16:00:00.000Z","stockId":7000716246290,"netValue":1.2174882281534884},{"date":"2025-11-03T16:00:00.000Z","stockId":7000716246290,"netValue":1.2165099754475777},{"date":"2025-11-02T16:00:00.000Z","stockId":7000716246290,"netValue":1.212104298817862},{"date":"2025-10-30T16:00:00.000Z","stockId":7000716246290,"netValue":1.2056203745084575},{"date":"2025-10-29T16:00:00.000Z","stockId":7000716246290,"netValue":1.2210779745502272},{"date":"2025-10-28T16:00:00.000Z","stockId":7000716246290,"netValue":1.2280025441251048},{"date":"2025-10-27T16:00:00.000Z","stockId":7000716246290,"netValue":1.2203768818053855},{"date":"2025-10-26T16:00:00.000Z","stockId":7000716246290,"netValue":1.2290142471711454},{"date":"2025-10-23T16:00:00.000Z","stockId":7000716246290,"netValue":1.2176721669591088},{"date":"2025-10-22T16:00:00.000Z","stockId":7000716246290,"netValue":1.2121018968194899},{"date":"2025-10-21T16:00:00.000Z","stockId":7000716246290,"netValue":1.2088554908000546},{"date":"2025-10-20T16:00:00.000Z","stockId":7000716246290,"netValue":1.2123783618932615},{"date":"2025-10-19T16:00:00.000Z","stockId":7000716246290,"netValue":1.2037630572855533},{"date":"2025-10-16T16:00:00.000Z","stockId":7000716246290,"netValue":1.203779100256683},{"date":"2025-10-15T16:00:00.000Z","stockId":7000716246290,"netValue":1.220705472280095},{"date":"2025-10-14T16:00:00.000Z","stockId":7000716246290,"netValue":1.2156318977776344},{"date":"2025-10-13T16:00:00.000Z","stockId":7000716246290,"netValue":1.2041786536222088},{"date":"2025-10-12T16:00:00.000Z","stockId":7000716246290,"netValue":1.2135170927984513},{"date":"2025-10-09T16:00:00.000Z","stockId":7000716246290,"netValue":1.2091288739909238},{"date":"2025-10-08T16:00:00.000Z","stockId":7000716246290,"netValue":1.217376566286493},{"date":"2025-09-29T16:00:00.000Z","stockId":7000716246290,"netValue":1.1914161568098465},{"date":"2025-09-28T16:00:00.000Z","stockId":7000716246290,"netValue":1.185452548225701},{"date":"2025-09-25T16:00:00.000Z","stockId":7000716246290,"netValue":1.1672163766431032},{"date":"2025-09-24T16:00:00.000Z","stockId":7000716246290,"netValue":1.1683398632084745},{"date":"2025-09-23T16:00:00.000Z","stockId":7000716246290,"netValue":1.1643471684523155},{"date":"2025-09-22T16:00:00.000Z","stockId":7000716246290,"netValue":1.159604907070085},{"date":"2025-09-21T16:00:00.000Z","stockId":7000716246290,"netValue":1.1528830390921119},{"date":"2025-09-18T16:00:00.000Z","stockId":7000716246290,"netValue":1.1483322711828352},{"date":"2025-09-17T16:00:00.000Z","stockId":7000716246290,"netValue":1.145317421891743},{"date":"2025-09-16T16:00:00.000Z","stockId":7000716246290,"netValue":1.1660891788346035},{"date":"2025-09-15T16:00:00.000Z","stockId":7000716246290,"netValue":1.1655419908862634},{"date":"2025-09-14T16:00:00.000Z","stockId":7000716246290,"netValue":1.1719024760303975},{"date":"2025-09-11T16:00:00.000Z","stockId":7000716246290,"netValue":1.173329781901839},{"date":"2025-09-10T16:00:00.000Z","stockId":7000716246290,"netValue":1.1803875982419347},{"date":"2025-09-09T16:00:00.000Z","stockId":7000716246290,"netValue":1.1704285759063306},{"date":"2025-09-08T16:00:00.000Z","stockId":7000716246290,"netValue":1.172168574127142},{"date":"2025-09-07T16:00:00.000Z","stockId":7000716246290,"netValue":1.163728910824552},{"date":"2025-09-04T16:00:00.000Z","stockId":7000716246290,"netValue":1.1647684753916743},{"date":"2025-09-03T16:00:00.000Z","stockId":7000716246290,"netValue":1.1572329279049138},{"date":"2025-09-02T16:00:00.000Z","stockId":7000716246290,"netValue":1.168894573534739},{"date":"2025-09-01T16:00:00.000Z","stockId":7000716246290,"netValue":1.1790320117014976},{"date":"2025-08-31T16:00:00.000Z","stockId":7000716246290,"netValue":1.174762548965515},{"date":"2025-08-28T16:00:00.000Z","stockId":7000716246290,"netValue":1.169835884001615},{"date":"2025-08-27T16:00:00.000Z","stockId":7000716246290,"netValue":1.1616846998339687},{"date":"2025-08-26T16:00:00.000Z","stockId":7000716246290,"netValue":1.1537912654348004},{"date":"2025-08-25T16:00:00.000Z","stockId":7000716246290,"netValue":1.172922069161284},{"date":"2025-08-24T16:00:00.000Z","stockId":7000716246290,"netValue":1.1777430066712262},{"date":"2025-08-21T16:00:00.000Z","stockId":7000716246290,"netValue":1.1629442597573345},{"date":"2025-08-20T16:00:00.000Z","stockId":7000716246290,"netValue":1.1577042918154201},{"date":"2025-08-19T16:00:00.000Z","stockId":7000716246290,"netValue":1.156357014580312},{"date":"2025-08-18T16:00:00.000Z","stockId":7000716246290,"netValue":1.149049579635061},{"date":"2025-08-17T16:00:00.000Z","stockId":7000716246290,"netValue":1.1535624110133147},{"date":"2025-08-14T16:00:00.000Z","stockId":7000716246290,"netValue":1.1542218897486178},{"date":"2025-08-13T16:00:00.000Z","stockId":7000716246290,"netValue":1.1529219504893569},{"date":"2025-08-12T16:00:00.000Z","stockId":7000716246290,"netValue":1.151055987189198},{"date":"2025-08-11T16:00:00.000Z","stockId":7000716246290,"netValue":1.1494836998703089},{"date":"2025-08-10T16:00:00.000Z","stockId":7000716246290,"netValue":1.14757795601838},{"date":"2025-08-07T16:00:00.000Z","stockId":7000716246290,"netValue":1.154752995645855},{"date":"2025-08-06T16:00:00.000Z","stockId":7000716246290,"netValue":1.1569020850007572},{"date":"2025-08-05T16:00:00.000Z","stockId":7000716246290,"netValue":1.157091757592261},{"date":"2025-08-04T16:00:00.000Z","stockId":7000716246290,"netValue":1.155193031502291},{"date":"2025-08-03T16:00:00.000Z","stockId":7000716246290,"netValue":1.1443804040705137},{"date":"2025-07-31T16:00:00.000Z","stockId":7000716246290,"netValue":1.1364063397799735},{"date":"2025-07-30T16:00:00.000Z","stockId":7000716246290,"netValue":1.1382918637489974},{"date":"2025-07-29T16:00:00.000Z","stockId":7000716246290,"netValue":1.1574153687753248},{"date":"2025-07-28T16:00:00.000Z","stockId":7000716246290,"netValue":1.152366372111784},{"date":"2025-07-27T16:00:00.000Z","stockId":7000716246290,"netValue":1.1599503368075528},{"date":"2025-07-24T16:00:00.000Z","stockId":7000716246290,"netValue":1.156853999895039},{"date":"2025-07-23T16:00:00.000Z","stockId":7000716246290,"netValue":1.1612810776619786},{"date":"2025-07-22T16:00:00.000Z","stockId":7000716246290,"netValue":1.1624338276548531},{"date":"2025-07-21T16:00:00.000Z","stockId":7000716246290,"netValue":1.1621406641344958},{"date":"2025-07-20T16:00:00.000Z","stockId":7000716246290,"netValue":1.1626802203119153},{"date":"2025-07-17T16:00:00.000Z","stockId":7000716246290,"netValue":1.1630679608712229},{"date":"2025-07-16T16:00:00.000Z","stockId":7000716246290,"netValue":1.158202538661999},{"date":"2025-07-15T16:00:00.000Z","stockId":7000716246290,"netValue":1.160515542676702},{"date":"2025-07-14T16:00:00.000Z","stockId":7000716246290,"netValue":1.1638809582510954},{"date":"2025-07-13T16:00:00.000Z","stockId":7000716246290,"netValue":1.1728471409862178},{"date":"2025-07-10T16:00:00.000Z","stockId":7000716246290,"netValue":1.168560537819572},{"date":"2025-07-09T16:00:00.000Z","stockId":7000716246290,"netValue":1.1757875669218296},{"date":"2025-07-08T16:00:00.000Z","stockId":7000716246290,"netValue":1.1699073299826304},{"date":"2025-07-07T16:00:00.000Z","stockId":7000716246290,"netValue":1.1699836090008897},{"date":"2025-07-06T16:00:00.000Z","stockId":7000716246290,"netValue":1.1734529852585616},{"date":"2025-07-03T16:00:00.000Z","stockId":7000716246290,"netValue":1.1692512497826042},{"date":"2025-07-02T16:00:00.000Z","stockId":7000716246290,"netValue":1.1594492186758931},{"date":"2025-07-01T16:00:00.000Z","stockId":7000716246290,"netValue":1.1595307780421125},{"date":"2025-06-30T16:00:00.000Z","stockId":7000716246290,"netValue":1.1542046633317824},{"date":"2025-06-29T16:00:00.000Z","stockId":7000716246290,"netValue":1.1423946948040347},{"date":"2025-06-26T16:00:00.000Z","stockId":7000716246290,"netValue":1.1446574769779403},{"date":"2025-06-25T16:00:00.000Z","stockId":7000716246290,"netValue":1.1703711851158278},{"date":"2025-06-24T16:00:00.000Z","stockId":7000716246290,"netValue":1.1678510715638686},{"date":"2025-06-23T16:00:00.000Z","stockId":7000716246290,"netValue":1.1539511776470543},{"date":"2025-06-22T16:00:00.000Z","stockId":7000716246290,"netValue":1.145930002462118},{"date":"2025-06-19T16:00:00.000Z","stockId":7000716246290,"netValue":1.1429961216878264},{"date":"2025-06-18T16:00:00.000Z","stockId":7000716246290,"netValue":1.1376079212704096},{"date":"2025-06-17T16:00:00.000Z","stockId":7000716246290,"netValue":1.1423701217605788},{"date":"2025-06-16T16:00:00.000Z","stockId":7000716246290,"netValue":1.141031236274178},{"date":"2025-06-15T16:00:00.000Z","stockId":7000716246290,"netValue":1.1394478101806977},{"date":"2025-06-12T16:00:00.000Z","stockId":7000716246290,"netValue":1.135543971464998},{"date":"2025-06-11T16:00:00.000Z","stockId":7000716246290,"netValue":1.13979076545572},{"date":"2025-06-10T16:00:00.000Z","stockId":7000716246290,"netValue":1.1280806050630765},{"date":"2025-06-09T16:00:00.000Z","stockId":7000716246290,"netValue":1.1257445073244519},{"date":"2025-06-08T16:00:00.000Z","stockId":7000716246290,"netValue":1.1210371547926927},{"date":"2025-06-05T16:00:00.000Z","stockId":7000716246290,"netValue":1.1181441311400302},{"date":"2025-06-04T16:00:00.000Z","stockId":7000716246290,"netValue":1.115740376655728},{"date":"2025-06-03T16:00:00.000Z","stockId":7000716246290,"netValue":1.1168420974610331},{"date":"2025-06-02T16:00:00.000Z","stockId":7000716246290,"netValue":1.1143381865398845},{"date":"2025-05-29T16:00:00.000Z","stockId":7000716246290,"netValue":1.1010173804393744},{"date":"2025-05-28T16:00:00.000Z","stockId":7000716246290,"netValue":1.0968223231077148},{"date":"2025-05-27T16:00:00.000Z","stockId":7000716246290,"netValue":1.0948191943707957},{"date":"2025-05-26T16:00:00.000Z","stockId":7000716246290,"netValue":1.0928275786497466},{"date":"2025-05-25T16:00:00.000Z","stockId":7000716246290,"netValue":1.0919146577022638},{"date":"2025-05-22T16:00:00.000Z","stockId":7000716246290,"netValue":1.095631958881433},{"date":"2025-05-21T16:00:00.000Z","stockId":7000716246290,"netValue":1.102542753023803},{"date":"2025-05-20T16:00:00.000Z","stockId":7000716246290,"netValue":1.0990372777341948},{"date":"2025-05-19T16:00:00.000Z","stockId":7000716246290,"netValue":1.0939292994550522},{"date":"2025-05-18T16:00:00.000Z","stockId":7000716246290,"netValue":1.0874306440759354},{"date":"2025-05-15T16:00:00.000Z","stockId":7000716246290,"netValue":1.0867295490180138},{"date":"2025-05-14T16:00:00.000Z","stockId":7000716246290,"netValue":1.0927389352287697},{"date":"2025-05-13T16:00:00.000Z","stockId":7000716246290,"netValue":1.0942412817814593},{"date":"2025-05-12T16:00:00.000Z","stockId":7000716246290,"netValue":1.0848265767179404},{"date":"2025-05-11T16:00:00.000Z","stockId":7000716246290,"netValue":1.0777269827177485},{"date":"2025-05-08T16:00:00.000Z","stockId":7000716246290,"netValue":1.0749341155019319},{"date":"2025-05-07T16:00:00.000Z","stockId":7000716246290,"netValue":1.066309148917311},{"date":"2025-05-06T16:00:00.000Z","stockId":7000716246290,"netValue":1.0626148737698808},{"date":"2025-05-05T16:00:00.000Z","stockId":7000716246290,"netValue":1.0543018895116678},{"date":"2025-04-29T16:00:00.000Z","stockId":7000716246290,"netValue":1.0532116817222321},{"date":"2025-04-28T16:00:00.000Z","stockId":7000716246290,"netValue":1.06341612526333},{"date":"2025-04-27T16:00:00.000Z","stockId":7000716246290,"netValue":1.0649169169651902},{"date":"2025-04-24T16:00:00.000Z","stockId":7000716246290,"netValue":1.0576245651166338},{"date":"2025-04-23T16:00:00.000Z","stockId":7000716246290,"netValue":1.0593254623787411},{"date":"2025-04-22T16:00:00.000Z","stockId":7000716246290,"netValue":1.0539226122520466},{"date":"2025-04-21T16:00:00.000Z","stockId":7000716246290,"netValue":1.0565354856357647},{"date":"2025-04-20T16:00:00.000Z","stockId":7000716246290,"netValue":1.049932002147582},{"date":"2025-04-17T16:00:00.000Z","stockId":7000716246290,"netValue":1.0590253040383695},{"date":"2025-04-16T16:00:00.000Z","stockId":7000716246290,"netValue":1.0559351689550207},{"date":"2025-04-15T16:00:00.000Z","stockId":7000716246290,"netValue":1.0514327938494414},{"date":"2025-04-14T16:00:00.000Z","stockId":7000716246290,"netValue":1.04713052430411},{"date":"2025-04-13T16:00:00.000Z","stockId":7000716246290,"netValue":1.0420393336182818},{"date":"2025-04-10T16:00:00.000Z","stockId":7000716246290,"netValue":1.0358475623510899},{"date":"2025-04-09T16:00:00.000Z","stockId":7000716246290,"netValue":1.0337443888370024},{"date":"2025-04-08T16:00:00.000Z","stockId":7000716246290,"netValue":1.0322341611661319},{"date":"2025-04-07T16:00:00.000Z","stockId":7000716246290,"netValue":1.0272412960595498},{"date":"2025-04-06T16:00:00.000Z","stockId":7000716246290,"netValue":1.007231779821235},{"date":"2025-04-02T16:00:00.000Z","stockId":7000716246290,"netValue":1.0589468653442822},{"date":"2025-04-01T16:00:00.000Z","stockId":7000716246290,"netValue":1.0594471032502397},{"date":"2025-03-31T16:00:00.000Z","stockId":7000716246290,"netValue":1.059956855109194},{"date":"2025-03-30T16:00:00.000Z","stockId":7000716246290,"netValue":1.0518530010326765},{"date":"2025-03-27T16:00:00.000Z","stockId":7000716246290,"netValue":1.0471602786696692},{"date":"2025-03-26T16:00:00.000Z","stockId":7000716246290,"netValue":1.0489516211781211},{"date":"2025-03-25T16:00:00.000Z","stockId":7000716246290,"netValue":1.049151716340504},{"date":"2025-03-24T16:00:00.000Z","stockId":7000716246290,"netValue":1.0519625625668652},{"date":"2025-03-23T16:00:00.000Z","stockId":7000716246290,"netValue":1.049561420618267},{"date":"2025-03-20T16:00:00.000Z","stockId":7000716246290,"netValue":1.0418577568665164},{"date":"2025-03-19T16:00:00.000Z","stockId":7000716246290,"netValue":1.0483703635969657},{"date":"2025-03-18T16:00:00.000Z","stockId":7000716246290,"netValue":1.0526724095882027},{"date":"2025-03-17T16:00:00.000Z","stockId":7000716246290,"netValue":1.0494708869900726},{"date":"2025-03-16T16:00:00.000Z","stockId":7000716246290,"netValue":1.0440683176057277},{"date":"2025-03-13T16:00:00.000Z","stockId":7000716246290,"netValue":1.0421674135630878},{"date":"2025-03-12T16:00:00.000Z","stockId":7000716246290,"netValue":1.0336728831148005},{"date":"2025-03-11T16:00:00.000Z","stockId":7000716246290,"netValue":1.0303713129354788},{"date":"2025-03-10T16:00:00.000Z","stockId":7000716246290,"netValue":1.032172169396927},{"date":"2025-03-09T16:00:00.000Z","stockId":7000716246290,"netValue":1.0296709798671377},{"date":"2025-03-06T16:00:00.000Z","stockId":7000716246290,"netValue":1.032982063999456},{"date":"2025-03-05T16:00:00.000Z","stockId":7000716246290,"netValue":1.033782444648989},{"date":"2025-03-04T16:00:00.000Z","stockId":7000716246290,"netValue":1.0366743105505478},{"date":"2025-03-03T16:00:00.000Z","stockId":7000716246290,"netValue":1.0280797325210693},{"date":"2025-03-02T16:00:00.000Z","stockId":7000716246290,"netValue":1.027979684939878},{"date":"2025-02-27T16:00:00.000Z","stockId":7000716246290,"netValue":1.026779113965579},{"date":"2025-02-26T16:00:00.000Z","stockId":7000716246290,"netValue":1.032691435208878},{"date":"2025-02-25T16:00:00.000Z","stockId":7000716246290,"netValue":1.025078305085322},{"date":"2025-02-24T16:00:00.000Z","stockId":7000716246290,"netValue":1.0180844883549083},{"date":"2025-02-23T16:00:00.000Z","stockId":7000716246290,"netValue":1.028880113170602},{"date":"2025-02-20T16:00:00.000Z","stockId":7000716246290,"netValue":1.032291244884112},{"date":"2025-02-19T16:00:00.000Z","stockId":7000716246290,"netValue":1.034792434413901},{"date":"2025-02-18T16:00:00.000Z","stockId":7000716246290,"netValue":1.0359930053881998},{"date":"2025-02-17T16:00:00.000Z","stockId":7000716246290,"netValue":1.0396947658922882},{"date":"2025-02-16T16:00:00.000Z","stockId":7000716246290,"netValue":1.038903899195752},{"date":"2025-02-13T16:00:00.000Z","stockId":7000716246290,"netValue":1.041405088725541},{"date":"2025-02-12T16:00:00.000Z","stockId":7000716246290,"netValue":1.0384941949179893},{"date":"2025-02-11T16:00:00.000Z","stockId":7000716246290,"netValue":1.0416051838879241},{"date":"2025-02-10T16:00:00.000Z","stockId":7000716246290,"netValue":1.0408048032383919},{"date":"2025-02-09T16:00:00.000Z","stockId":7000716246290,"netValue":1.032800996743066},{"date":"2025-02-06T16:00:00.000Z","stockId":7000716246290,"netValue":1.0299091308415071},{"date":"2025-02-05T16:00:00.000Z","stockId":7000716246290,"netValue":1.0261078323497046},{"date":"2025-02-04T16:00:00.000Z","stockId":7000716246290,"netValue":1.0290087026107828},{"date":"2025-01-26T16:00:00.000Z","stockId":7000716246290,"netValue":1.0378113434030207},{"date":"2025-01-23T16:00:00.000Z","stockId":7000716246290,"netValue":1.0293087926377908},{"date":"2025-01-22T16:00:00.000Z","stockId":7000716246290,"netValue":1.0248074422326694},{"date":"2025-01-21T16:00:00.000Z","stockId":7000716246290,"netValue":1.0213063919175747},{"date":"2025-01-20T16:00:00.000Z","stockId":7000716246290,"netValue":1.025507652295688},{"date":"2025-01-19T16:00:00.000Z","stockId":7000716246290,"netValue":1.0266079823947178},{"date":"2025-01-16T16:00:00.000Z","stockId":7000716246290,"netValue":1.0305091527458232},{"date":"2025-01-15T16:00:00.000Z","stockId":7000716246290,"netValue":1.0293087926377908},{"date":"2025-01-14T16:00:00.000Z","stockId":7000716246290,"netValue":1.0221066319895966},{"date":"2025-01-13T16:00:00.000Z","stockId":7000716246290,"netValue":1.0242072621786533},{"date":"2025-01-12T16:00:00.000Z","stockId":7000716246290,"netValue":1.0121036310893265},{"date":"2025-01-09T16:00:00.000Z","stockId":7000716246290,"netValue":1.0093027908372507},{"date":"2025-01-08T16:00:00.000Z","stockId":7000716246290,"netValue":1.0162048614584374},{"date":"2025-01-07T16:00:00.000Z","stockId":7000716246290,"netValue":1.02370711213364},{"date":"2025-01-06T16:00:00.000Z","stockId":7000716246290,"netValue":1.0178053416024806},{"date":"2025-01-05T16:00:00.000Z","stockId":7000716246290,"netValue":1.019005701710513},{"date":"2025-01-02T16:00:00.000Z","stockId":7000716246290,"netValue":1.020406121836551},{"date":"2025-01-01T16:00:00.000Z","stockId":7000716246290,"netValue":1.0202060618185456},{"date":"2024-12-30T16:00:00.000Z","stockId":7000716246290,"netValue":1.0402120636190857},{"date":"2024-12-29T16:00:00.000Z","stockId":7000716246290,"netValue":1.0407122136640992},{"date":"2024-12-26T16:00:00.000Z","stockId":7000716246290,"netValue":1.0336100830249075},{"date":"2024-12-25T16:00:00.000Z","stockId":7000716246290,"netValue":1.0306091827548265},{"date":"2024-12-24T16:00:00.000Z","stockId":7000716246290,"netValue":1.0331099329798938},{"date":"2024-12-23T16:00:00.000Z","stockId":7000716246290,"netValue":1.0279083725117535},{"date":"2024-12-22T16:00:00.000Z","stockId":7000716246290,"netValue":1.0171051315394617},{"date":"2024-12-19T16:00:00.000Z","stockId":7000716246290,"netValue":1.0096028808642592},{"date":"2024-12-18T16:00:00.000Z","stockId":7000716246290,"netValue":1.011703511053316},{"date":"2024-12-17T16:00:00.000Z","stockId":7000716246290,"netValue":1.0185055516654995},{"date":"2024-12-16T16:00:00.000Z","stockId":7000716246290,"netValue":1.0126037811343402},{"date":"2024-12-15T16:00:00.000Z","stockId":7000716246290,"netValue":1.01370411123337},{"date":"2024-12-12T16:00:00.000Z","stockId":7000716246290,"netValue":1.0044013203961188},{"date":"2024-12-11T16:00:00.000Z","stockId":7000716246290,"netValue":1.0149044713414024},{"date":"2024-12-10T16:00:00.000Z","stockId":7000716246290,"netValue":1.011003300990297},{"date":"2024-12-09T16:00:00.000Z","stockId":7000716246290,"netValue":1.0084025207562268},{"date":"2024-12-08T16:00:00.000Z","stockId":7000716246290,"netValue":1.0112033610083022},{"date":"2024-12-05T16:00:00.000Z","stockId":7000716246290,"netValue":1.00260078023407},{"date":"2024-12-04T16:00:00.000Z","stockId":7000716246290,"netValue":0.9924977493247971},{"date":"2024-12-03T16:00:00.000Z","stockId":7000716246290,"netValue":0.9959987996398916},{"date":"2024-12-02T16:00:00.000Z","stockId":7000716246290,"netValue":0.9930979293788132},{"date":"2024-12-01T16:00:00.000Z","stockId":7000716246290,"netValue":0.9862958887666297},{"date":"2024-11-28T16:00:00.000Z","stockId":7000716246290,"netValue":0.9838951685505649},{"date":"2024-11-27T16:00:00.000Z","stockId":7000716246290,"netValue":0.9811943583074919},{"date":"2024-11-26T16:00:00.000Z","stockId":7000716246290,"netValue":0.9858957687306189},{"date":"2024-11-25T16:00:00.000Z","stockId":7000716246290,"netValue":0.9810943282984893},{"date":"2024-11-24T16:00:00.000Z","stockId":7000716246290,"netValue":0.9820946283885164},{"date":"2024-11-21T16:00:00.000Z","stockId":7000716246290,"netValue":0.981194358307492},{"date":"2024-11-20T16:00:00.000Z","stockId":7000716246290,"netValue":0.9937981394418324},{"date":"2024-11-19T16:00:00.000Z","stockId":7000716246290,"netValue":0.9946984095228566},{"date":"2024-11-18T16:00:00.000Z","stockId":7000716246290,"netValue":0.9919975992797838},{"date":"2024-11-17T16:00:00.000Z","stockId":7000716246290,"netValue":0.9913974192257675},{"date":"2024-11-14T16:00:00.000Z","stockId":7000716246290,"netValue":0.9865959787936379},{"date":"2024-11-13T16:00:00.000Z","stockId":7000716246290,"netValue":0.9834950485145542},{"date":"2024-11-12T16:00:00.000Z","stockId":7000716246290,"netValue":0.9872961888566568},{"date":"2024-11-11T16:00:00.000Z","stockId":7000716246290,"netValue":0.9853956186856054},{"date":"2024-11-10T16:00:00.000Z","stockId":7000716246290,"netValue":0.9923977193157946},{"date":"2024-11-07T16:00:00.000Z","stockId":7000716246290,"netValue":0.9971991597479243},{"date":"2024-11-06T16:00:00.000Z","stockId":7000716246290,"netValue":1.0042012603781134},{"date":"2024-11-05T16:00:00.000Z","stockId":7000716246290,"netValue":0.995598679603881},{"date":"2024-11-04T16:00:00.000Z","stockId":7000716246290,"netValue":1.0005001500450135},{"date":"2024-11-03T16:00:00.000Z","stockId":7000716246290,"netValue":0.9979993998199459},{"date":"2024-10-31T16:00:00.000Z","stockId":7000716246290,"netValue":0.9963989196759027},{"date":"2024-10-30T16:00:00.000Z","stockId":7000716246290,"netValue":0.9948984695408623},{"date":"2024-10-29T16:00:00.000Z","stockId":7000716246290,"netValue":0.9992997899369811},{"date":"2024-10-28T16:00:00.000Z","stockId":7000716246290,"netValue":1.005001500450135},{"date":"2024-10-27T16:00:00.000Z","stockId":7000716246290,"netValue":1.009702910873262},{"date":"2024-10-24T16:00:00.000Z","stockId":7000716246290,"netValue":1.007702310693208},{"date":"2024-10-23T16:00:00.000Z","stockId":7000716246290,"netValue":1.0061018305491647},{"date":"2024-10-22T16:00:00.000Z","stockId":7000716246290,"netValue":1.0095028508552566},{"date":"2024-10-21T16:00:00.000Z","stockId":7000716246290,"netValue":1.0107032109632887},{"date":"2024-10-20T16:00:00.000Z","stockId":7000716246290,"netValue":1.0072021606481942},{"date":"2024-10-17T16:00:00.000Z","stockId":7000716246290,"netValue":1.0106031809542861},{"date":"2024-10-16T16:00:00.000Z","stockId":7000716246290,"netValue":1.006001800540162},{"date":"2024-10-15T16:00:00.000Z","stockId":7000716246290,"netValue":1.0138041412423728},{"date":"2024-10-14T16:00:00.000Z","stockId":7000716246290,"netValue":1.0102030609182757},{"date":"2024-10-13T16:00:00.000Z","stockId":7000716246290,"netValue":1.02110633189957},{"date":"2024-10-10T16:00:00.000Z","stockId":7000716246290,"netValue":1.0139041712513757},{"date":"2024-10-09T16:00:00.000Z","stockId":7000716246290,"netValue":1.0159047714314298},{"date":"2024-10-08T16:00:00.000Z","stockId":7000716246290,"netValue":1.0104031209362812},{"date":"2024-10-07T16:00:00.000Z","stockId":7000716246290,"netValue":1.0229068720616188},{"date":"2024-09-29T16:00:00.000Z","stockId":7000716246290,"netValue":1.0189056717015106},{"date":"2024-09-26T16:00:00.000Z","stockId":7000716246290,"netValue":1.0092027608282486},{"date":"2024-09-25T16:00:00.000Z","stockId":7000716246290,"netValue":1.0093027908372512},{"date":"2024-09-24T16:00:00.000Z","stockId":7000716246290,"netValue":1.0051015304591377},{"date":"2024-09-23T16:00:00.000Z","stockId":7000716246290,"netValue":1.0039011703511054},{"date":"2024-09-22T16:00:00.000Z","stockId":7000716246290,"netValue":0.9958987696308893},{"date":"2024-09-19T16:00:00.000Z","stockId":7000716246290,"netValue":0.9950985295588677},{"date":"2024-09-12T16:00:00.000Z","stockId":7000716246290,"netValue":0.9937981394418326},{"date":"2024-09-05T16:00:00.000Z","stockId":7000716246290,"netValue":0.9978993698109433},{"date":"2024-08-29T16:00:00.000Z","stockId":7000716246290,"netValue":1}]}