window.pageData = {"startDate":"2024-07-24T20:04:30.277Z","endDate":"2026-07-24T20:04:30.277Z","manager":{"_id":7000303243680,"name":"陈晨","gender":"f","educationCode":"001002","resume":"陈晨：女，加拿大西蒙弗雷泽大学金融学硕士。2016年6月至2017年10月在华安基金管理有限公司创新业务事业部担任项目助理；2017年10月至2018年6月在国海证券股份有限公司研究所担任分析师；2018年6月至2020年7月在兴业证券股份有限公司经济与金融研究院担任分析师。2020年7月加盟浦银安盛基金管理有限公司，在研究部担任行业研究员之职，现任权益投资部基金经理之职。2024年10月起，担任浦银安盛价值精选混合型证券投资基金的基金经理。","tickerId":303243680,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019902","exchange":"fm","cnInfoCode":"j101019902","followedNum":0,"currency":"CNY","workingDate":"2024-10-08T16:00:00.000Z","fundCompanyId":4000050590000,"fundManagerSecondLevel":"hybrid","pinyin":"cc","fundCompany":{"_id":4000050590000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50590000","tickerId":50590000,"name":"浦银安盛基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000303243680,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":0.03654571298381604,"fm_cagr_p_r_fs_m":0.06600531259650955,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.63794068270845,"fm_p_r_m1":0.007005675686497792,"fm_p_r_m1_m":-0.061205273069680044,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.19607843137254902,"fm_p_r_fys_m":0.01312090376168873,"fm_p_r_fys_r_c":1608,"fm_p_r_fys_rp":0.7865588052271313,"fm_p_r_m3":-0.08190098181697758,"fm_p_r_m3_m":-0.026200625173170566,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.7364386792452831,"fm_p_r_m6":-0.11375384322371651,"fm_p_r_m6_m":-0.027302453351720435,"fm_p_r_m6_r_c":1627,"fm_p_r_m6_rp":0.7558425584255842,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.8063583815028902,"fm_p_r_y1_m":0.1311152273082823,"fm_p_r_y1_r_c":1509,"fm_p_r_y1_rp":0.6790450928381963,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.6364161849710983,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.6236994219653179,"fm_p_r_y1":0.03859137628347442,"fm_p_r_fys":-0.060894063689663214},"fmi":{"stockId":7000303243680,"type":"fmi","fm_my":1.8,"fm_a_as":0,"fm_a_mfn":2,"fm_as":266531501.17470002,"fm_b_as":0,"fm_e_as":0,"fm_h_as":266531501.17470002,"fm_i_as":0,"fm_mfn":2,"fm_nb_as":266531501.17470002,"fm_q_as":0,"fm_r_f_cagr":0.0457,"fm_r_fd":3000000009368,"fm_r_ftp":0.0834,"fm_d":{"3000000009368":"本基金的基金经理","3000000519115":"本基金的基金经理"},"fm_wy":9}},"topTenManagedFundList":[{"_id":3000000014029,"name":"浦银安盛红利精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014029","tickerId":14029,"shortName":"浦银安盛红利精选混合C","currency":"CNY","__csrcFundId":2880,"lastUpdated":"2025-01-04T00:32:14.252Z","inceptionDate":"2021-11-04T16:00:00.000Z","fundCollectionId":4000050590000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyashljxhhxzqtzjj","hotMetrics":{"stockId":3000000014029,"type":"f_as","f_tas":119356697.2192,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009368,"__csrcFundId":7787,"stockCode":"009368","name":"浦银安盛价值精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9368,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:46:17.735Z","status":"normal","exchange":"jj","shortName":"浦银安盛价值精选混合(009368)","inceptionDate":"2020-07-21T16:00:00.000Z","followedNum":5,"fundCollectionId":4000050590000,"currency":"CNY","setUpDate":"2020-07-21T16:00:00.000Z","setUpAssetScale":2076725667.3,"setUpShares":2076725667.3,"pinyin":"pyasjzjxhhxzqtzjj","hotMetrics":{"stockId":3000000009368,"type":"f_as","f_tas":105217520.611,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000519115,"stockCode":"519115","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-10-27T16:00:00.000Z","setUpScale":370098000,"market":"a","tickerId":519115,"name":"浦银安盛红利精选混合型证券投资基金","shortName":"浦银安盛红利精选混合(519115)","fundSecondLevel":"hybrid","__csrcFundId":2880,"fundStatus":"normal","lastUpdated":"2026-05-01T08:06:45.347Z","masterFundFlag":1,"inceptionDate":"2009-12-02T16:00:00.000Z","fundCollectionId":4000050590000,"currency":"CNY","pinyin":"pyashljxhhxzqtzjj","hotMetrics":{"stockId":3000000519115,"type":"f_as","f_tas":24378361.0407,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009369,"name":"浦银安盛价值精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009369","tickerId":9369,"shortName":"浦银安盛价值精选混合C","__csrcFundId":7787,"lastUpdated":"2025-01-04T00:32:04.379Z","exchange":"jj","inceptionDate":"2020-07-21T16:00:00.000Z","followedNum":3,"fundCollectionId":4000050590000,"currency":"CNY","status":"normal","setUpDate":"2020-07-21T16:00:00.000Z","setUpAssetScale":73343309.92,"setUpShares":73343309.92,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyasjzjxhhxzqtzjj","hotMetrics":{"stockId":3000000009369,"type":"f_as","f_tas":17578922.3038,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49085,"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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"stockId":7000303243680,"date":"2026-07-23T16:00:00.000Z","netValue":1.0664225596524655},{"stockId":7000303243680,"date":"2026-07-22T16:00:00.000Z","netValue":1.0788270608527706},{"date":"2026-07-21T16:00:00.000Z","stockId":7000303243680,"netValue":1.067036286047737},{"date":"2026-07-20T16:00:00.000Z","stockId":7000303243680,"netValue":1.0597857124768577},{"stockId":7000303243680,"date":"2026-07-19T16:00:00.000Z","netValue":1.0562134916586183},{"stockId":7000303243680,"date":"2026-07-16T16:00:00.000Z","netValue":1.0331724768514496},{"stockId":7000303243680,"date":"2026-07-15T16:00:00.000Z","netValue":1.0432623341688934},{"stockId":7000303243680,"date":"2026-07-14T16:00:00.000Z","netValue":1.0506726992471704},{"date":"2026-07-13T16:00:00.000Z","stockId":7000303243680,"netValue":1.048567134657128},{"stockId":7000303243680,"date":"2026-07-12T16:00:00.000Z","netValue":1.0329624015534207},{"date":"2026-07-09T16:00:00.000Z","stockId":7000303243680,"netValue":1.0323743533435175},{"stockId":7000303243680,"date":"2026-07-08T16:00:00.000Z","netValue":1.0416475909392937},{"date":"2026-07-07T16:00:00.000Z","stockId":7000303243680,"netValue":1.0391694211126543},{"stockId":7000303243680,"date":"2026-07-06T16:00:00.000Z","netValue":1.043385937237082},{"date":"2026-07-05T16:00:00.000Z","stockId":7000303243680,"netValue":1.0520224683999562},{"date":"2026-07-02T16:00:00.000Z","stockId":7000303243680,"netValue":1.0413362327937565},{"stockId":7000303243680,"date":"2026-07-01T16:00:00.000Z","netValue":1.026958220422705},{"date":"2026-06-30T16:00:00.000Z","stockId":7000303243680,"netValue":1.038524793825979},{"date":"2026-06-29T16:00:00.000Z","stockId":7000303243680,"netValue":1.0429553907473608},{"stockId":7000303243680,"date":"2026-06-28T16:00:00.000Z","netValue":1.0444519521782243},{"stockId":7000303243680,"date":"2026-06-25T16:00:00.000Z","netValue":1.0384212997878166},{"stockId":7000303243680,"date":"2026-06-24T16:00:00.000Z","netValue":1.0543909926099622},{"stockId":7000303243680,"date":"2026-06-23T16:00:00.000Z","netValue":1.0590035244095937},{"date":"2026-06-22T16:00:00.000Z","stockId":7000303243680,"netValue":1.0625866417464571},{"stockId":7000303243680,"date":"2026-06-21T16:00:00.000Z","netValue":1.0829249564372083},{"stockId":7000303243680,"date":"2026-06-17T16:00:00.000Z","netValue":1.0704007100079782},{"stockId":7000303243680,"date":"2026-06-16T16:00:00.000Z","netValue":1.0714335098151384},{"date":"2026-06-15T16:00:00.000Z","stockId":7000303243680,"netValue":1.0674600820211202},{"stockId":7000303243680,"date":"2026-06-14T16:00:00.000Z","netValue":1.0819716320337953},{"stockId":7000303243680,"date":"2026-06-11T16:00:00.000Z","netValue":1.0792310076969347},{"date":"2026-06-10T16:00:00.000Z","stockId":7000303243680,"netValue":1.074042845949353},{"stockId":7000303243680,"date":"2026-06-09T16:00:00.000Z","netValue":1.0800054642791863},{"stockId":7000303243680,"date":"2026-06-08T16:00:00.000Z","netValue":1.0923154185737483},{"stockId":7000303243680,"date":"2026-06-07T16:00:00.000Z","netValue":1.0876105143281305},{"date":"2026-06-04T16:00:00.000Z","stockId":7000303243680,"netValue":1.0990324657443609},{"stockId":7000303243680,"date":"2026-06-03T16:00:00.000Z","netValue":1.1162053822485645},{"date":"2026-06-02T16:00:00.000Z","stockId":7000303243680,"netValue":1.117392317323291},{"date":"2026-06-01T16:00:00.000Z","stockId":7000303243680,"netValue":1.1198147636763145},{"stockId":7000303243680,"date":"2026-05-31T16:00:00.000Z","netValue":1.1216751933999836},{"stockId":7000303243680,"date":"2026-05-28T16:00:00.000Z","netValue":1.1124040508124229},{"stockId":7000303243680,"date":"2026-05-27T16:00:00.000Z","netValue":1.1162903428357895},{"date":"2026-05-26T16:00:00.000Z","stockId":7000303243680,"netValue":1.1143105246348095},{"date":"2026-05-25T16:00:00.000Z","stockId":7000303243680,"netValue":1.114163802732353},{"stockId":7000303243680,"date":"2026-05-24T16:00:00.000Z","netValue":1.112660717571847},{"stockId":7000303243680,"date":"2026-05-21T16:00:00.000Z","netValue":1.1090130963280136},{"date":"2026-05-20T16:00:00.000Z","stockId":7000303243680,"netValue":1.107113715226257},{"date":"2026-05-19T16:00:00.000Z","stockId":7000303243680,"netValue":1.1216140739865774},{"stockId":7000303243680,"date":"2026-05-18T16:00:00.000Z","netValue":1.1233555790612977},{"date":"2026-05-17T16:00:00.000Z","stockId":7000303243680,"netValue":1.1211081173179296},{"date":"2026-05-14T16:00:00.000Z","stockId":7000303243680,"netValue":1.132636663868163},{"stockId":7000303243680,"date":"2026-05-13T16:00:00.000Z","netValue":1.141977121962771},{"stockId":7000303243680,"date":"2026-05-12T16:00:00.000Z","netValue":1.1611832413399255},{"date":"2026-05-11T16:00:00.000Z","stockId":7000303243680,"netValue":1.1514746035767245},{"date":"2026-05-10T16:00:00.000Z","stockId":7000303243680,"netValue":1.1545040436807377},{"date":"2026-05-07T16:00:00.000Z","stockId":7000303243680,"netValue":1.1564969400864427},{"date":"2026-05-06T16:00:00.000Z","stockId":7000303243680,"netValue":1.166441468909663},{"date":"2026-05-05T16:00:00.000Z","stockId":7000303243680,"netValue":1.1726192373707098},{"date":"2026-04-29T16:00:00.000Z","stockId":7000303243680,"netValue":1.1601002299739906},{"date":"2026-04-28T16:00:00.000Z","stockId":7000303243680,"netValue":1.1669343132158527},{"date":"2026-04-27T16:00:00.000Z","stockId":7000303243680,"netValue":1.1493058335387634},{"stockId":7000303243680,"date":"2026-04-26T16:00:00.000Z","netValue":1.1515473430622873},{"date":"2026-04-23T16:00:00.000Z","stockId":7000303243680,"netValue":1.1615550594564243},{"stockId":7000303243680,"date":"2026-04-22T16:00:00.000Z","netValue":1.1644730215408492},{"date":"2026-04-21T16:00:00.000Z","stockId":7000303243680,"netValue":1.1640782200091153},{"date":"2026-04-20T16:00:00.000Z","stockId":7000303243680,"netValue":1.1606872307541067},{"date":"2026-04-19T16:00:00.000Z","stockId":7000303243680,"netValue":1.157570440410051},{"date":"2026-04-16T16:00:00.000Z","stockId":7000303243680,"netValue":1.1527837107118009},{"stockId":7000303243680,"date":"2026-04-15T16:00:00.000Z","netValue":1.1594225322435636},{"stockId":7000303243680,"date":"2026-04-14T16:00:00.000Z","netValue":1.147205771995605},{"date":"2026-04-13T16:00:00.000Z","stockId":7000303243680,"netValue":1.1463037283662438},{"stockId":7000303243680,"date":"2026-04-12T16:00:00.000Z","netValue":1.151302864753141},{"date":"2026-04-09T16:00:00.000Z","stockId":7000303243680,"netValue":1.1616407703587577},{"stockId":7000303243680,"date":"2026-04-08T16:00:00.000Z","netValue":1.154311938663216},{"date":"2026-04-07T16:00:00.000Z","stockId":7000303243680,"netValue":1.1589506207778442},{"date":"2026-04-06T16:00:00.000Z","stockId":7000303243680,"netValue":1.1255776706713583},{"date":"2026-04-02T16:00:00.000Z","stockId":7000303243680,"netValue":1.1304322653325891},{"date":"2026-04-01T16:00:00.000Z","stockId":7000303243680,"netValue":1.1411921015372193},{"date":"2026-03-31T16:00:00.000Z","stockId":7000303243680,"netValue":1.1457482252422735},{"stockId":7000303243680,"date":"2026-03-30T16:00:00.000Z","netValue":1.1294334803206165},{"stockId":7000303243680,"date":"2026-03-29T16:00:00.000Z","netValue":1.1417045432049782},{"stockId":7000303243680,"date":"2026-03-26T16:00:00.000Z","netValue":1.144894772256252},{"stockId":7000303243680,"date":"2026-03-25T16:00:00.000Z","netValue":1.141283639291847},{"date":"2026-03-24T16:00:00.000Z","stockId":7000303243680,"netValue":1.152954849190583},{"date":"2026-03-23T16:00:00.000Z","stockId":7000303243680,"netValue":1.1406302467273557},{"stockId":7000303243680,"date":"2026-03-22T16:00:00.000Z","netValue":1.1221237225453873},{"date":"2026-03-19T16:00:00.000Z","stockId":7000303243680,"netValue":1.1554102224491523},{"stockId":7000303243680,"date":"2026-03-18T16:00:00.000Z","netValue":1.1604946669379266},{"stockId":7000303243680,"date":"2026-03-17T16:00:00.000Z","netValue":1.187000192195365},{"date":"2026-03-16T16:00:00.000Z","stockId":7000303243680,"netValue":1.1853462093419433},{"date":"2026-03-15T16:00:00.000Z","stockId":7000303243680,"netValue":1.1969617661547347},{"date":"2026-03-12T16:00:00.000Z","stockId":7000303243680,"netValue":1.217785659752478},{"stockId":7000303243680,"date":"2026-03-11T16:00:00.000Z","netValue":1.2300736805582266},{"date":"2026-03-10T16:00:00.000Z","stockId":7000303243680,"netValue":1.2364643873510937},{"stockId":7000303243680,"date":"2026-03-09T16:00:00.000Z","netValue":1.2380531584750019},{"stockId":7000303243680,"date":"2026-03-08T16:00:00.000Z","netValue":1.2285254029337889},{"date":"2026-03-05T16:00:00.000Z","stockId":7000303243680,"netValue":1.2408678974426588},{"date":"2026-03-04T16:00:00.000Z","stockId":7000303243680,"netValue":1.2314756875822597},{"date":"2026-03-03T16:00:00.000Z","stockId":7000303243680,"netValue":1.219359097126007},{"date":"2026-03-02T16:00:00.000Z","stockId":7000303243680,"netValue":1.227203498649196},{"date":"2026-03-01T16:00:00.000Z","stockId":7000303243680,"netValue":1.2571212047376696},{"stockId":7000303243680,"date":"2026-02-26T16:00:00.000Z","netValue":1.2415212295274423},{"stockId":7000303243680,"date":"2026-02-25T16:00:00.000Z","netValue":1.2393481398789676},{"stockId":7000303243680,"date":"2026-02-24T16:00:00.000Z","netValue":1.2331147990304845},{"date":"2026-02-23T16:00:00.000Z","stockId":7000303243680,"netValue":1.2259241277846447},{"stockId":7000303243680,"date":"2026-02-12T16:00:00.000Z","netValue":1.206435622397029},{"stockId":7000303243680,"date":"2026-02-11T16:00:00.000Z","netValue":1.2329364783439711},{"date":"2026-02-10T16:00:00.000Z","stockId":7000303243680,"netValue":1.224702131081533},{"date":"2026-02-09T16:00:00.000Z","stockId":7000303243680,"netValue":1.2152858358272698},{"date":"2026-02-08T16:00:00.000Z","stockId":7000303243680,"netValue":1.210185438636026},{"stockId":7000303243680,"date":"2026-02-05T16:00:00.000Z","netValue":1.1925778818469925},{"date":"2026-02-04T16:00:00.000Z","stockId":7000303243680,"netValue":1.1983328309367058},{"date":"2026-02-03T16:00:00.000Z","stockId":7000303243680,"netValue":1.2056973101654704},{"date":"2026-02-02T16:00:00.000Z","stockId":7000303243680,"netValue":1.195849781779203},{"stockId":7000303243680,"date":"2026-02-01T16:00:00.000Z","netValue":1.175367525393857},{"stockId":7000303243680,"date":"2026-01-29T16:00:00.000Z","netValue":1.2102981507112447},{"date":"2026-01-28T16:00:00.000Z","stockId":7000303243680,"netValue":1.2311490137852341},{"date":"2026-01-27T16:00:00.000Z","stockId":7000303243680,"netValue":1.2271029030686935},{"stockId":7000303243680,"date":"2026-01-26T16:00:00.000Z","netValue":1.211367044464795},{"stockId":7000303243680,"date":"2026-01-25T16:00:00.000Z","netValue":1.2115700789311528},{"stockId":7000303243680,"date":"2026-01-22T16:00:00.000Z","netValue":1.203302887689322},{"stockId":7000303243680,"date":"2026-01-21T16:00:00.000Z","netValue":1.1994573066815393},{"stockId":7000303243680,"date":"2026-01-20T16:00:00.000Z","netValue":1.2005640514378357},{"stockId":7000303243680,"date":"2026-01-19T16:00:00.000Z","netValue":1.191234059213278},{"date":"2026-01-18T16:00:00.000Z","stockId":7000303243680,"netValue":1.1845360517840442},{"date":"2026-01-15T16:00:00.000Z","stockId":7000303243680,"netValue":1.170438614581619},{"stockId":7000303243680,"date":"2026-01-14T16:00:00.000Z","netValue":1.17104340100409},{"date":"2026-01-13T16:00:00.000Z","stockId":7000303243680,"netValue":1.1651206561737228},{"date":"2026-01-12T16:00:00.000Z","stockId":7000303243680,"netValue":1.1629981684840665},{"stockId":7000303243680,"date":"2026-01-11T16:00:00.000Z","netValue":1.1605460775004461},{"date":"2026-01-08T16:00:00.000Z","stockId":7000303243680,"netValue":1.1601457220137714},{"date":"2026-01-07T16:00:00.000Z","stockId":7000303243680,"netValue":1.1504876485022497},{"date":"2026-01-06T16:00:00.000Z","stockId":7000303243680,"netValue":1.1565162572297438},{"date":"2026-01-05T16:00:00.000Z","stockId":7000303243680,"netValue":1.159942617255031},{"date":"2026-01-04T16:00:00.000Z","stockId":7000303243680,"netValue":1.1491420706712863},{"date":"2025-12-30T16:00:00.000Z","stockId":7000303243680,"netValue":1.1355721632879292},{"date":"2025-12-29T16:00:00.000Z","stockId":7000303243680,"netValue":1.1356876288227356},{"date":"2025-12-28T16:00:00.000Z","stockId":7000303243680,"netValue":1.1357316119200458},{"date":"2025-12-25T16:00:00.000Z","stockId":7000303243680,"netValue":1.1463585579007634},{"date":"2025-12-24T16:00:00.000Z","stockId":7000303243680,"netValue":1.1402786062159693},{"date":"2025-12-23T16:00:00.000Z","stockId":7000303243680,"netValue":1.1396538123763424},{"date":"2025-12-22T16:00:00.000Z","stockId":7000303243680,"netValue":1.1401925856655994},{"date":"2025-12-21T16:00:00.000Z","stockId":7000303243680,"netValue":1.1375366526658546},{"date":"2025-12-18T16:00:00.000Z","stockId":7000303243680,"netValue":1.130242359329378},{"date":"2025-12-17T16:00:00.000Z","stockId":7000303243680,"netValue":1.1253252060614507},{"date":"2025-12-16T16:00:00.000Z","stockId":7000303243680,"netValue":1.1280460069853304},{"date":"2025-12-15T16:00:00.000Z","stockId":7000303243680,"netValue":1.115766291925171},{"date":"2025-12-14T16:00:00.000Z","stockId":7000303243680,"netValue":1.130847387306543},{"date":"2025-12-11T16:00:00.000Z","stockId":7000303243680,"netValue":1.1268571282260296},{"date":"2025-12-10T16:00:00.000Z","stockId":7000303243680,"netValue":1.1127799194316326},{"date":"2025-12-09T16:00:00.000Z","stockId":7000303243680,"netValue":1.1172084427554136},{"date":"2025-12-08T16:00:00.000Z","stockId":7000303243680,"netValue":1.1112573398643188},{"date":"2025-12-07T16:00:00.000Z","stockId":7000303243680,"netValue":1.12101815914715},{"date":"2025-12-04T16:00:00.000Z","stockId":7000303243680,"netValue":1.1266276059984424},{"date":"2025-12-03T16:00:00.000Z","stockId":7000303243680,"netValue":1.1131146919552586},{"date":"2025-12-02T16:00:00.000Z","stockId":7000303243680,"netValue":1.1107103071362712},{"date":"2025-12-01T16:00:00.000Z","stockId":7000303243680,"netValue":1.1064979221794813},{"date":"2025-11-30T16:00:00.000Z","stockId":7000303243680,"netValue":1.108685818980835},{"date":"2025-11-27T16:00:00.000Z","stockId":7000303243680,"netValue":1.0991120756506125},{"date":"2025-11-26T16:00:00.000Z","stockId":7000303243680,"netValue":1.0938324867326794},{"date":"2025-11-25T16:00:00.000Z","stockId":7000303243680,"netValue":1.0931150578293218},{"date":"2025-11-24T16:00:00.000Z","stockId":7000303243680,"netValue":1.0938238674037908},{"date":"2025-11-23T16:00:00.000Z","stockId":7000303243680,"netValue":1.0868677243588745},{"date":"2025-11-20T16:00:00.000Z","stockId":7000303243680,"netValue":1.0875499306000491},{"date":"2025-11-19T16:00:00.000Z","stockId":7000303243680,"netValue":1.1063249038223208},{"date":"2025-11-18T16:00:00.000Z","stockId":7000303243680,"netValue":1.108528816303874},{"date":"2025-11-17T16:00:00.000Z","stockId":7000303243680,"netValue":1.1007242400861115},{"date":"2025-11-16T16:00:00.000Z","stockId":7000303243680,"netValue":1.1141808009191305},{"date":"2025-11-13T16:00:00.000Z","stockId":7000303243680,"netValue":1.1244961772616258},{"date":"2025-11-12T16:00:00.000Z","stockId":7000303243680,"netValue":1.1329199334274638},{"date":"2025-11-11T16:00:00.000Z","stockId":7000303243680,"netValue":1.125131931770379},{"date":"2025-11-10T16:00:00.000Z","stockId":7000303243680,"netValue":1.1229035115746115},{"date":"2025-11-09T16:00:00.000Z","stockId":7000303243680,"netValue":1.1253752102728898},{"date":"2025-11-06T16:00:00.000Z","stockId":7000303243680,"netValue":1.1214559566843558},{"date":"2025-11-05T16:00:00.000Z","stockId":7000303243680,"netValue":1.1245478711567043},{"date":"2025-11-04T16:00:00.000Z","stockId":7000303243680,"netValue":1.1091025451413363},{"date":"2025-11-03T16:00:00.000Z","stockId":7000303243680,"netValue":1.1031045362522598},{"date":"2025-11-02T16:00:00.000Z","stockId":7000303243680,"netValue":1.1125140670203613},{"date":"2025-10-30T16:00:00.000Z","stockId":7000303243680,"netValue":1.108490785511663},{"date":"2025-10-29T16:00:00.000Z","stockId":7000303243680,"netValue":1.1163501423113698},{"date":"2025-10-28T16:00:00.000Z","stockId":7000303243680,"netValue":1.1166745136480511},{"date":"2025-10-27T16:00:00.000Z","stockId":7000303243680,"netValue":1.105701694053775},{"date":"2025-10-26T16:00:00.000Z","stockId":7000303243680,"netValue":1.1143216128926028},{"date":"2025-10-23T16:00:00.000Z","stockId":7000303243680,"netValue":1.1011889912089576},{"date":"2025-10-22T16:00:00.000Z","stockId":7000303243680,"netValue":1.0978048778665668},{"date":"2025-10-21T16:00:00.000Z","stockId":7000303243680,"netValue":1.0932194922866307},{"date":"2025-10-20T16:00:00.000Z","stockId":7000303243680,"netValue":1.097814056677636},{"date":"2025-10-19T16:00:00.000Z","stockId":7000303243680,"netValue":1.0883752082199718},{"date":"2025-10-16T16:00:00.000Z","stockId":7000303243680,"netValue":1.0866139742610479},{"date":"2025-10-15T16:00:00.000Z","stockId":7000303243680,"netValue":1.1032180153034123},{"date":"2025-10-14T16:00:00.000Z","stockId":7000303243680,"netValue":1.1073356978925641},{"date":"2025-10-13T16:00:00.000Z","stockId":7000303243680,"netValue":1.0927654839580536},{"date":"2025-10-12T16:00:00.000Z","stockId":7000303243680,"netValue":1.1095896227263093},{"date":"2025-10-09T16:00:00.000Z","stockId":7000303243680,"netValue":1.111722467377907},{"date":"2025-10-08T16:00:00.000Z","stockId":7000303243680,"netValue":1.1210218151409346},{"date":"2025-09-29T16:00:00.000Z","stockId":7000303243680,"netValue":1.0996740413411747},{"date":"2025-09-28T16:00:00.000Z","stockId":7000303243680,"netValue":1.0924724604900207},{"date":"2025-09-25T16:00:00.000Z","stockId":7000303243680,"netValue":1.0768155028458046},{"date":"2025-09-24T16:00:00.000Z","stockId":7000303243680,"netValue":1.0775493891848409},{"date":"2025-09-23T16:00:00.000Z","stockId":7000303243680,"netValue":1.0790558275412456},{"date":"2025-09-22T16:00:00.000Z","stockId":7000303243680,"netValue":1.0665456177256554},{"date":"2025-09-21T16:00:00.000Z","stockId":7000303243680,"netValue":1.063772100685196},{"date":"2025-09-18T16:00:00.000Z","stockId":7000303243680,"netValue":1.0652425544069772},{"date":"2025-09-17T16:00:00.000Z","stockId":7000303243680,"netValue":1.056590279692864},{"date":"2025-09-16T16:00:00.000Z","stockId":7000303243680,"netValue":1.0738034761627848},{"date":"2025-09-15T16:00:00.000Z","stockId":7000303243680,"netValue":1.070403176198471},{"date":"2025-09-14T16:00:00.000Z","stockId":7000303243680,"netValue":1.073164871258957},{"date":"2025-09-11T16:00:00.000Z","stockId":7000303243680,"netValue":1.079589751451047},{"date":"2025-09-10T16:00:00.000Z","stockId":7000303243680,"netValue":1.0749097387917772},{"date":"2025-09-09T16:00:00.000Z","stockId":7000303243680,"netValue":1.0651730908513224},{"date":"2025-09-08T16:00:00.000Z","stockId":7000303243680,"netValue":1.0691911864408026},{"date":"2025-09-07T16:00:00.000Z","stockId":7000303243680,"netValue":1.0604458610761975},{"date":"2025-09-04T16:00:00.000Z","stockId":7000303243680,"netValue":1.0536371904058872},{"date":"2025-09-03T16:00:00.000Z","stockId":7000303243680,"netValue":1.0381147554350245},{"date":"2025-09-02T16:00:00.000Z","stockId":7000303243680,"netValue":1.0514996496222366},{"date":"2025-09-01T16:00:00.000Z","stockId":7000303243680,"netValue":1.0592873257947548},{"date":"2025-08-31T16:00:00.000Z","stockId":7000303243680,"netValue":1.068237605424266},{"date":"2025-08-28T16:00:00.000Z","stockId":7000303243680,"netValue":1.056308617100477},{"date":"2025-08-27T16:00:00.000Z","stockId":7000303243680,"netValue":1.0519726590465124},{"date":"2025-08-26T16:00:00.000Z","stockId":7000303243680,"netValue":1.0462882159404652},{"date":"2025-08-25T16:00:00.000Z","stockId":7000303243680,"netValue":1.0631700510484852},{"date":"2025-08-24T16:00:00.000Z","stockId":7000303243680,"netValue":1.0616096251233245},{"date":"2025-08-21T16:00:00.000Z","stockId":7000303243680,"netValue":1.045142670064944},{"date":"2025-08-20T16:00:00.000Z","stockId":7000303243680,"netValue":1.0400463966011086},{"date":"2025-08-19T16:00:00.000Z","stockId":7000303243680,"netValue":1.038964983356873},{"date":"2025-08-18T16:00:00.000Z","stockId":7000303243680,"netValue":1.027572746521056},{"date":"2025-08-17T16:00:00.000Z","stockId":7000303243680,"netValue":1.0331510903381866},{"date":"2025-08-14T16:00:00.000Z","stockId":7000303243680,"netValue":1.0355167583129556},{"date":"2025-08-13T16:00:00.000Z","stockId":7000303243680,"netValue":1.0294810755211787},{"date":"2025-08-12T16:00:00.000Z","stockId":7000303243680,"netValue":1.0348762780194316},{"date":"2025-08-11T16:00:00.000Z","stockId":7000303243680,"netValue":1.0263497612121695},{"date":"2025-08-10T16:00:00.000Z","stockId":7000303243680,"netValue":1.0216751382508735},{"date":"2025-08-07T16:00:00.000Z","stockId":7000303243680,"netValue":1.0239933906375343},{"date":"2025-08-06T16:00:00.000Z","stockId":7000303243680,"netValue":1.0217444346760127},{"date":"2025-08-05T16:00:00.000Z","stockId":7000303243680,"netValue":1.0197061104615979},{"date":"2025-08-04T16:00:00.000Z","stockId":7000303243680,"netValue":1.0143646916444642},{"date":"2025-08-03T16:00:00.000Z","stockId":7000303243680,"netValue":1.0060205510900215},{"date":"2025-07-31T16:00:00.000Z","stockId":7000303243680,"netValue":0.996547102929356},{"date":"2025-07-30T16:00:00.000Z","stockId":7000303243680,"netValue":1.0019717686705552},{"date":"2025-07-29T16:00:00.000Z","stockId":7000303243680,"netValue":1.021495670507794},{"date":"2025-07-28T16:00:00.000Z","stockId":7000303243680,"netValue":1.0305992550951961},{"date":"2025-07-27T16:00:00.000Z","stockId":7000303243680,"netValue":1.0296326691195923},{"date":"2025-07-24T16:00:00.000Z","stockId":7000303243680,"netValue":1.026180609102466},{"date":"2025-07-23T16:00:00.000Z","stockId":7000303243680,"netValue":1.0267970483912383},{"date":"2025-07-22T16:00:00.000Z","stockId":7000303243680,"netValue":1.0179597564057778},{"date":"2025-07-21T16:00:00.000Z","stockId":7000303243680,"netValue":1.0172200292592506},{"date":"2025-07-20T16:00:00.000Z","stockId":7000303243680,"netValue":1.011568504688975},{"date":"2025-07-17T16:00:00.000Z","stockId":7000303243680,"netValue":1.0061635558342086},{"date":"2025-07-16T16:00:00.000Z","stockId":7000303243680,"netValue":1.0016216219837237},{"date":"2025-07-15T16:00:00.000Z","stockId":7000303243680,"netValue":1.0028545005612686},{"date":"2025-07-14T16:00:00.000Z","stockId":7000303243680,"netValue":1.0029777884190234},{"date":"2025-07-13T16:00:00.000Z","stockId":7000303243680,"netValue":1.000901611723629},{"date":"2025-07-10T16:00:00.000Z","stockId":7000303243680,"netValue":0.9930309057137723},{"date":"2025-07-09T16:00:00.000Z","stockId":7000303243680,"netValue":0.9905848604644015},{"date":"2025-07-08T16:00:00.000Z","stockId":7000303243680,"netValue":0.9860429315946292},{"date":"2025-07-07T16:00:00.000Z","stockId":7000303243680,"netValue":0.9921876026071517},{"date":"2025-07-06T16:00:00.000Z","stockId":7000303243680,"netValue":0.9863928605057368},{"date":"2025-07-03T16:00:00.000Z","stockId":7000303243680,"netValue":0.9877490767422382},{"date":"2025-07-02T16:00:00.000Z","stockId":7000303243680,"netValue":0.9889820005936032},{"date":"2025-07-01T16:00:00.000Z","stockId":7000303243680,"netValue":0.9886320716824957},{"date":"2025-06-30T16:00:00.000Z","stockId":7000303243680,"netValue":0.9851798848986739},{"date":"2025-06-29T16:00:00.000Z","stockId":7000303243680,"netValue":0.9819942311294274},{"date":"2025-06-26T16:00:00.000Z","stockId":7000303243680,"netValue":0.9866593935203118},{"date":"2025-06-25T16:00:00.000Z","stockId":7000303243680,"netValue":0.9904814574595433},{"date":"2025-06-24T16:00:00.000Z","stockId":7000303243680,"netValue":0.9891252412230416},{"date":"2025-06-23T16:00:00.000Z","stockId":7000303243680,"netValue":0.9827339854402464},{"date":"2025-06-22T16:00:00.000Z","stockId":7000303243680,"netValue":0.9752330981912226},{"date":"2025-06-19T16:00:00.000Z","stockId":7000303243680,"netValue":0.9760961448871781},{"date":"2025-06-18T16:00:00.000Z","stockId":7000303243680,"netValue":0.9730337835030677},{"date":"2025-06-17T16:00:00.000Z","stockId":7000303243680,"netValue":0.9827339854402463},{"date":"2025-06-16T16:00:00.000Z","stockId":7000303243680,"netValue":0.9826306412994117},{"date":"2025-06-15T16:00:00.000Z","stockId":7000303243680,"netValue":0.9844600788321571},{"date":"2025-06-12T16:00:00.000Z","stockId":7000303243680,"netValue":0.9902548209335718},{"date":"2025-06-11T16:00:00.000Z","stockId":7000303243680,"netValue":0.9897616513930254},{"date":"2025-06-10T16:00:00.000Z","stockId":7000303243680,"netValue":0.9913644523998002},{"date":"2025-06-09T16:00:00.000Z","stockId":7000303243680,"netValue":0.9857129509278235},{"date":"2025-06-08T16:00:00.000Z","stockId":7000303243680,"netValue":0.983000518454821},{"date":"2025-06-05T16:00:00.000Z","stockId":7000303243680,"netValue":0.9814176656923485},{"date":"2025-06-04T16:00:00.000Z","stockId":7000303243680,"netValue":0.9814176656923486},{"date":"2025-06-03T16:00:00.000Z","stockId":7000303243680,"netValue":0.980061449455847},{"date":"2025-06-02T16:00:00.000Z","stockId":7000303243680,"netValue":0.9774723093679809},{"date":"2025-05-29T16:00:00.000Z","stockId":7000303243680,"netValue":0.9714708789848969},{"date":"2025-05-28T16:00:00.000Z","stockId":7000303243680,"netValue":0.975662820079538},{"date":"2025-05-27T16:00:00.000Z","stockId":7000303243680,"netValue":0.973443557147081},{"date":"2025-05-26T16:00:00.000Z","stockId":7000303243680,"netValue":0.9717174637551704},{"date":"2025-05-25T16:00:00.000Z","stockId":7000303243680,"netValue":0.9766491591606298},{"date":"2025-05-22T16:00:00.000Z","stockId":7000303243680,"netValue":0.9819307834771969},{"date":"2025-05-21T16:00:00.000Z","stockId":7000303243680,"netValue":0.9843966311799262},{"date":"2025-05-20T16:00:00.000Z","stockId":7000303243680,"netValue":0.9904180098073124},{"date":"2025-05-19T16:00:00.000Z","stockId":7000303243680,"netValue":0.9806978596258317},{"date":"2025-05-18T16:00:00.000Z","stockId":7000303243680,"netValue":0.9751696505389917},{"date":"2025-05-15T16:00:00.000Z","stockId":7000303243680,"netValue":0.9756827683238395},{"date":"2025-05-14T16:00:00.000Z","stockId":7000303243680,"netValue":0.9775122058565849},{"date":"2025-05-13T16:00:00.000Z","stockId":7000303243680,"netValue":0.9827938301731519},{"date":"2025-05-12T16:00:00.000Z","stockId":7000303243680,"netValue":0.980347930714724},{"date":"2025-05-11T16:00:00.000Z","stockId":7000303243680,"netValue":0.982300660632606},{"date":"2025-05-08T16:00:00.000Z","stockId":7000303243680,"netValue":0.9761759378643856},{"date":"2025-05-07T16:00:00.000Z","stockId":7000303243680,"netValue":0.9750663063981573},{"date":"2025-05-06T16:00:00.000Z","stockId":7000303243680,"netValue":0.9764225226346586},{"date":"2025-05-05T16:00:00.000Z","stockId":7000303243680,"netValue":0.9771822251897797},{"date":"2025-04-29T16:00:00.000Z","stockId":7000303243680,"netValue":0.9679552445488452},{"date":"2025-04-28T16:00:00.000Z","stockId":7000303243680,"netValue":0.9709142617921207},{"date":"2025-04-27T16:00:00.000Z","stockId":7000303243680,"netValue":0.9735034018799871},{"date":"2025-04-24T16:00:00.000Z","stockId":7000303243680,"netValue":0.9723738221694568},{"date":"2025-04-23T16:00:00.000Z","stockId":7000303243680,"netValue":0.973730038405958},{"date":"2025-04-22T16:00:00.000Z","stockId":7000303243680,"netValue":0.9755993724273071},{"date":"2025-04-21T16:00:00.000Z","stockId":7000303243680,"netValue":0.985176281979349},{"date":"2025-04-20T16:00:00.000Z","stockId":7000303243680,"netValue":0.9822372129803756},{"date":"2025-04-17T16:00:00.000Z","stockId":7000303243680,"netValue":0.9730301805837428},{"date":"2025-04-16T16:00:00.000Z","stockId":7000303243680,"netValue":0.9746130333462151},{"date":"2025-04-15T16:00:00.000Z","stockId":7000303243680,"netValue":0.9772021734340814},{"date":"2025-04-14T16:00:00.000Z","stockId":7000303243680,"netValue":0.9757226648124434},{"date":"2025-04-13T16:00:00.000Z","stockId":7000303243680,"netValue":0.9701944557256035},{"date":"2025-04-10T16:00:00.000Z","stockId":7000303243680,"netValue":0.958028406085695},{"date":"2025-04-09T16:00:00.000Z","stockId":7000303243680,"netValue":0.9494177910788177},{"date":"2025-04-08T16:00:00.000Z","stockId":7000303243680,"netValue":0.935895621494033},{"date":"2025-04-07T16:00:00.000Z","stockId":7000303243680,"netValue":0.9287832295926731},{"date":"2025-04-06T16:00:00.000Z","stockId":7000303243680,"netValue":0.9105954794581541},{"date":"2025-04-02T16:00:00.000Z","stockId":7000303243680,"netValue":0.9668844392380176},{"date":"2025-04-01T16:00:00.000Z","stockId":7000303243680,"netValue":0.9783295923375277},{"date":"2025-03-31T16:00:00.000Z","stockId":7000303243680,"netValue":0.9800368139564507},{"date":"2025-03-30T16:00:00.000Z","stockId":7000303243680,"netValue":0.9806531387337029},{"date":"2025-03-27T16:00:00.000Z","stockId":7000303243680,"netValue":0.9836299854218978},{"date":"2025-03-26T16:00:00.000Z","stockId":7000303243680,"netValue":0.9857254896645558},{"date":"2025-03-25T16:00:00.000Z","stockId":7000303243680,"netValue":0.9798272595603168},{"date":"2025-03-24T16:00:00.000Z","stockId":7000303243680,"netValue":0.9827671307337446},{"date":"2025-03-23T16:00:00.000Z","stockId":7000303243680,"netValue":0.9878209939072138},{"date":"2025-03-20T16:00:00.000Z","stockId":7000303243680,"netValue":0.9784713450503617},{"date":"2025-03-19T16:00:00.000Z","stockId":7000303243680,"netValue":0.9902862930162232},{"date":"2025-03-18T16:00:00.000Z","stockId":7000303243680,"netValue":0.9976452148284843},{"date":"2025-03-17T16:00:00.000Z","stockId":7000303243680,"netValue":0.997275419962133},{"date":"2025-03-16T16:00:00.000Z","stockId":7000303243680,"netValue":0.9819042760455913},{"date":"2025-03-13T16:00:00.000Z","stockId":7000303243680,"netValue":0.9844928401100511},{"date":"2025-03-12T16:00:00.000Z","stockId":7000303243680,"netValue":0.9658120301537302},{"date":"2025-03-11T16:00:00.000Z","stockId":7000303243680,"netValue":0.9664468426883664},{"date":"2025-03-10T16:00:00.000Z","stockId":7000303243680,"netValue":0.967784269440938},{"date":"2025-03-09T16:00:00.000Z","stockId":7000303243680,"netValue":0.9643513384457084},{"date":"2025-03-06T16:00:00.000Z","stockId":7000303243680,"netValue":0.9662003127774654},{"date":"2025-03-05T16:00:00.000Z","stockId":7000303243680,"netValue":0.9652141931338623},{"date":"2025-03-04T16:00:00.000Z","stockId":7000303243680,"netValue":0.9577135186087669},{"date":"2025-03-03T16:00:00.000Z","stockId":7000303243680,"netValue":0.9485056224647487},{"date":"2025-03-02T16:00:00.000Z","stockId":7000303243680,"netValue":0.9464101182220906},{"date":"2025-02-27T16:00:00.000Z","stockId":7000303243680,"netValue":0.9421143325387076},{"date":"2025-02-26T16:00:00.000Z","stockId":7000303243680,"netValue":0.9600555527623253},{"date":"2025-02-25T16:00:00.000Z","stockId":7000303243680,"netValue":0.9536827505936682},{"date":"2025-02-24T16:00:00.000Z","stockId":7000303243680,"netValue":0.9501080668856045},{"date":"2025-02-23T16:00:00.000Z","stockId":7000303243680,"netValue":0.9588229032078209},{"date":"2025-02-20T16:00:00.000Z","stockId":7000303243680,"netValue":0.9612882023168302},{"date":"2025-02-19T16:00:00.000Z","stockId":7000303243680,"netValue":0.9555132371680419},{"date":"2025-02-18T16:00:00.000Z","stockId":7000303243680,"netValue":0.9568691516779969},{"date":"2025-02-17T16:00:00.000Z","stockId":7000303243680,"netValue":0.9561295619452944},{"date":"2025-02-16T16:00:00.000Z","stockId":7000303243680,"netValue":0.9552851950145247},{"date":"2025-02-13T16:00:00.000Z","stockId":7000303243680,"netValue":0.9631556644059711},{"date":"2025-02-12T16:00:00.000Z","stockId":7000303243680,"netValue":0.9488939050884837},{"date":"2025-02-11T16:00:00.000Z","stockId":7000303243680,"netValue":0.9510078970885252},{"date":"2025-02-10T16:00:00.000Z","stockId":7000303243680,"netValue":0.9479077854448799},{"date":"2025-02-09T16:00:00.000Z","stockId":7000303243680,"netValue":0.9514824691529437},{"date":"2025-02-06T16:00:00.000Z","stockId":7000303243680,"netValue":0.9492636999548351},{"date":"2025-02-05T16:00:00.000Z","stockId":7000303243680,"netValue":0.9431374216044647},{"date":"2025-02-04T16:00:00.000Z","stockId":7000303243680,"netValue":0.9368694027264883},{"date":"2025-01-26T16:00:00.000Z","stockId":7000303243680,"netValue":0.9431374216044646},{"date":"2025-01-23T16:00:00.000Z","stockId":7000303243680,"netValue":0.9434025151421324},{"date":"2025-01-22T16:00:00.000Z","stockId":7000303243680,"netValue":0.9313595424741532},{"date":"2025-01-21T16:00:00.000Z","stockId":7000303243680,"netValue":0.9369926689984817},{"date":"2025-01-20T16:00:00.000Z","stockId":7000303243680,"netValue":0.9452515092220317},{"date":"2025-01-19T16:00:00.000Z","stockId":7000303243680,"netValue":0.9382438927120956},{"date":"2025-01-16T16:00:00.000Z","stockId":7000303243680,"netValue":0.9320991401061126},{"date":"2025-01-15T16:00:00.000Z","stockId":7000303243680,"netValue":0.9257078549561432},{"date":"2025-01-14T16:00:00.000Z","stockId":7000303243680,"netValue":0.9183304396302274},{"date":"2025-01-13T16:00:00.000Z","stockId":7000303243680,"netValue":0.9262009200441162},{"date":"2025-01-12T16:00:00.000Z","stockId":7000303243680,"netValue":0.9071503308662011},{"date":"2025-01-09T16:00:00.000Z","stockId":7000303243680,"netValue":0.9156371426400565},{"date":"2025-01-08T16:00:00.000Z","stockId":7000303243680,"netValue":0.9276801153080356},{"date":"2025-01-07T16:00:00.000Z","stockId":7000303243680,"netValue":0.9324689389220926},{"date":"2025-01-06T16:00:00.000Z","stockId":7000303243680,"netValue":0.9357971282659112},{"date":"2025-01-05T16:00:00.000Z","stockId":7000303243680,"netValue":0.9345644655459785},{"date":"2025-01-02T16:00:00.000Z","stockId":7000303243680,"netValue":0.9345644655459785},{"date":"2025-01-01T16:00:00.000Z","stockId":7000303243680,"netValue":0.9393718501537165},{"date":"2024-12-30T16:00:00.000Z","stockId":7000303243680,"netValue":0.9552360772534875},{"date":"2024-12-29T16:00:00.000Z","stockId":7000303243680,"netValue":0.9615040961314636},{"date":"2024-12-26T16:00:00.000Z","stockId":7000303243680,"netValue":0.9606412322275105},{"date":"2024-12-25T16:00:00.000Z","stockId":7000303243680,"netValue":0.9640926878433222},{"date":"2024-12-24T16:00:00.000Z","stockId":7000303243680,"netValue":0.9616273624034566},{"date":"2024-12-23T16:00:00.000Z","stockId":7000303243680,"netValue":0.9663114807392013},{"date":"2024-12-22T16:00:00.000Z","stockId":7000303243680,"netValue":0.9553779045191613},{"date":"2024-12-19T16:00:00.000Z","stockId":7000303243680,"netValue":0.956980366055074},{"date":"2024-12-18T16:00:00.000Z","stockId":7000303243680,"netValue":0.9605365269491982},{"date":"2024-12-17T16:00:00.000Z","stockId":7000303243680,"netValue":0.9610295920371713},{"date":"2024-12-16T16:00:00.000Z","stockId":7000303243680,"netValue":0.9582130287750069},{"date":"2024-12-15T16:00:00.000Z","stockId":7000303243680,"netValue":0.955149932968856},{"date":"2024-12-12T16:00:00.000Z","stockId":7000303243680,"netValue":0.970502533986973},{"date":"2024-12-11T16:00:00.000Z","stockId":7000303243680,"netValue":0.989429856892895},{"date":"2024-12-10T16:00:00.000Z","stockId":7000303243680,"netValue":0.9761727824986639},{"date":"2024-12-09T16:00:00.000Z","stockId":7000303243680,"netValue":0.9701327351709931},{"date":"2024-12-08T16:00:00.000Z","stockId":7000303243680,"netValue":0.9623855210290975},{"date":"2024-12-05T16:00:00.000Z","stockId":7000303243680,"netValue":0.9572454595927415},{"date":"2024-12-04T16:00:00.000Z","stockId":7000303243680,"netValue":0.9458188182847287},{"date":"2024-12-03T16:00:00.000Z","stockId":7000303243680,"netValue":0.9497447779948325},{"date":"2024-12-02T16:00:00.000Z","stockId":7000303243680,"netValue":0.9568756607767617},{"date":"2024-12-01T16:00:00.000Z","stockId":7000303243680,"netValue":0.9590944536726406},{"date":"2024-11-28T16:00:00.000Z","stockId":7000303243680,"netValue":0.9475445460926344},{"date":"2024-11-27T16:00:00.000Z","stockId":7000303243680,"netValue":0.9363458763349269},{"date":"2024-11-26T16:00:00.000Z","stockId":7000303243680,"netValue":0.9455722857407418},{"date":"2024-11-25T16:00:00.000Z","stockId":7000303243680,"netValue":0.9282474243707324},{"date":"2024-11-24T16:00:00.000Z","stockId":7000303243680,"netValue":0.9319268515368497},{"date":"2024-11-21T16:00:00.000Z","stockId":7000303243680,"netValue":0.9359946385126279},{"date":"2024-11-20T16:00:00.000Z","stockId":7000303243680,"netValue":0.9594642524886203},{"date":"2024-11-19T16:00:00.000Z","stockId":7000303243680,"netValue":0.9609434477525398},{"date":"2024-11-18T16:00:00.000Z","stockId":7000303243680,"netValue":0.954447457324258},{"date":"2024-11-17T16:00:00.000Z","stockId":7000303243680,"netValue":0.9486539425405736},{"date":"2024-11-14T16:00:00.000Z","stockId":7000303243680,"netValue":0.9463304443663825},{"date":"2024-11-13T16:00:00.000Z","stockId":7000303243680,"netValue":0.9588850431160163},{"date":"2024-11-12T16:00:00.000Z","stockId":7000303243680,"netValue":0.9736213127741665},{"date":"2024-11-11T16:00:00.000Z","stockId":7000303243680,"netValue":0.9775658334779519},{"date":"2024-11-10T16:00:00.000Z","stockId":7000303243680,"netValue":0.9886412369636659},{"date":"2024-11-07T16:00:00.000Z","stockId":7000303243680,"netValue":0.9929369954897497},{"date":"2024-11-06T16:00:00.000Z","stockId":7000303243680,"netValue":1.007198761053608},{"date":"2024-11-05T16:00:00.000Z","stockId":7000303243680,"netValue":0.9877783730597128},{"date":"2024-11-04T16:00:00.000Z","stockId":7000303243680,"netValue":0.9995933741773866},{"date":"2024-11-03T16:00:00.000Z","stockId":7000303243680,"netValue":0.9834826145336292},{"date":"2024-10-31T16:00:00.000Z","stockId":7000303243680,"netValue":0.9736584347615287},{"date":"2024-10-30T16:00:00.000Z","stockId":7000303243680,"netValue":0.9743980323934884},{"date":"2024-10-29T16:00:00.000Z","stockId":7000303243680,"netValue":0.9877783730597128},{"date":"2024-10-28T16:00:00.000Z","stockId":7000303243680,"netValue":0.9932020890274172},{"date":"2024-10-27T16:00:00.000Z","stockId":7000303243680,"netValue":0.9955441481952894},{"date":"2024-10-24T16:00:00.000Z","stockId":7000303243680,"netValue":0.9919879873011654},{"date":"2024-10-23T16:00:00.000Z","stockId":7000303243680,"netValue":0.9949278168353232},{"date":"2024-10-22T16:00:00.000Z","stockId":7000303243680,"netValue":1.0060032203210376},{"date":"2024-10-21T16:00:00.000Z","stockId":7000303243680,"netValue":1.0061264865930306},{"date":"2024-10-20T16:00:00.000Z","stockId":7000303243680,"netValue":0.9993654026270813},{"date":"2024-10-17T16:00:00.000Z","stockId":7000303243680,"netValue":0.9971651707248834},{"date":"2024-10-16T16:00:00.000Z","stockId":7000303243680,"netValue":0.9686230836070696},{"date":"2024-10-15T16:00:00.000Z","stockId":7000303243680,"netValue":0.9746445649374749},{"date":"2024-10-14T16:00:00.000Z","stockId":7000303243680,"netValue":0.9752609013353144},{"date":"2024-10-13T16:00:00.000Z","stockId":7000303243680,"netValue":0.9972698760031955},{"date":"2024-10-10T16:00:00.000Z","stockId":7000303243680,"netValue":0.9826566597006111},{"date":"2024-10-09T16:00:00.000Z","stockId":7000303243680,"netValue":1},{"date":"2024-10-08T16:00:00.000Z","stockId":7000303243680,"netValue":1}]}