window.pageData = {"startDate":"2024-07-26T00:41:23.092Z","endDate":"2026-07-26T00:41:23.092Z","manager":{"_id":7232619209450,"name":"王泽实","gender":"m","educationCode":"001002","resume":"王泽实先生：生物学硕士。2011年7月加入华夏基金管理有限公司，曾任国际投资部研究员，机构权益投资部研究员、投资经理助理、投资经理等。2020年8月11日担任华夏医疗健康混合型发起式证券投资基金基金经理。2020年12月23日担任华夏逸享健康灵活配置混合型证券投资基金基金经理。2021年8月16日担任华夏乐享健康灵活配置混合型证券投资基金基金经理。2021年9月16日担任华夏成长证券投资基金基金经理。","tickerId":232619209450,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20762219","exchange":"fm","cnInfoCode":"db20762219","followedNum":0,"currency":"CNY","workingDate":"2020-08-10T16:00:00.000Z","fundCompanyId":4000050030000,"fundManagerSecondLevel":"hybrid","pinyin":"wzs","fundCompany":{"_id":4000050030000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7232619209450,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":0.10158640809213271,"fm_p_r_m3":0.06291027765623158,"fm_p_r_m6":0.05746452884935227,"fm_p_r_y1":-0.027975023398090437,"fm_cagr_p_r_fs":-0.026747056633283806,"fm_p_r_y3":0.18473955533968867,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.8578623391158366,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.2640099626400996,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.03519907674552799,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.1544811320754717,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.2326153846153846,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.8420703384207033,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.5248667850799289,"fm_p_r_y5":-0.22400352555575798,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9069364161849711,"fm_p_r_y5_m":0.032876812402212297,"fm_p_r_y5_r_c":785,"fm_p_r_y5_rp":0.8239795918367347,"fm_p_r_fys":0.11077298085955656},"fmi":{"stockId":7232619209450,"type":"fmi","fm_my":6,"fm_d":{"3000000000001":"本基金的基金经理","3000000000945":"本基金的基金经理","3000000002264":"本基金的基金经理","3000000007481":"本基金的基金经理","3000000012981":"本基金的基金经理"},"fm_wy":14,"fm_a_as":0,"fm_a_mfn":5,"fm_as":1265967770.2261,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1265967770.2261,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":1265967770.2261,"fm_q_as":0,"fm_r_f_cagr":0.0179,"fm_r_fd":3000000015066,"fm_r_ftp":0.0816}},"topTenManagedFundList":[{"_id":3000000000945,"stockCode":"000945","stockType":"fund","areaCode":"cn","followedNum":38,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-01-04T16:00:00.000Z","setUpScale":1771960000,"market":"a","tickerId":945,"name":"华夏医疗健康混合型发起式证券投资基金","shortName":"华夏医疗健康混合(000945)","fundSecondLevel":"hybrid","__csrcFundId":2426,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:32.503Z","masterFundFlag":1,"inceptionDate":"2015-02-01T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","pinyin":"hxyljkhhxfqszqtzjj","masterFundShortName":"华夏医疗健康混合","hotMetrics":{"stockId":3000000000945,"type":"f_as","f_tas":734228560.132,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000000946,"stockCode":"000946","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-01-04T16:00:00.000Z","setUpScale":1771960000,"market":"a","tickerId":946,"name":"华夏医疗健康混合型发起式证券投资基金","shortName":"华夏医疗健康混合C","fundSecondLevel":"hybrid","__csrcFundId":2426,"fundStatus":"normal","lastUpdated":"2024-05-16T10:28:48.138Z","inceptionDate":"2015-02-01T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxyljkhhxfqszqtzjj","hotMetrics":{"stockId":3000000000946,"type":"f_as","f_tas":193441985.95499998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012982,"name":"华夏创新医药龙头混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012982","tickerId":12982,"shortName":"华夏创新医药龙头混合C","currency":"CNY","__csrcFundId":9631,"lastUpdated":"2024-05-16T10:29:31.543Z","inceptionDate":"2021-10-10T16:00:00.000Z","fundCollectionId":4000050030000,"followedNum":0,"status":"normal","setUpDate":"2021-10-10T16:00:00.000Z","setUpAssetScale":143618422.93,"setUpShares":143618422.93,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxcxyylthhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000012982,"type":"f_as","f_tas":161145469.04819998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012981,"__csrcFundId":9631,"stockCode":"012981","shortName":"华夏创新医药龙头混合(012981)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12981,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:32.739Z","status":"normal","exchange":"jj","name":"华夏创新医药龙头混合型证券投资基金","fundCollectionId":4000050030000,"followedNum":2,"inceptionDate":"2021-10-10T16:00:00.000Z","setUpDate":"2021-10-10T16:00:00.000Z","setUpAssetScale":75183011.36,"setUpShares":75183011.36,"pinyin":"hxcxyylthhxzqtzjj","masterFundShortName":"华夏创新医药龙头混合","hotMetrics":{"stockId":3000000012981,"type":"f_as","f_tas":129897891.9567,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007481,"stockCode":"007481","stockType":"fund","areaCode":"cn","market":"a","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2019-10-07T16:00:00.000Z","setUpScale":1592520000,"tickerId":7481,"name":"华夏逸享健康混合型证券投资基金","shortName":"华夏逸享健康混合(007481)","fundSecondLevel":"hybrid","__csrcFundId":6691,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:32.629Z","masterFundFlag":1,"inceptionDate":"2019-11-05T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","pinyin":"hxyxjkhhxzqtzjj","masterFundShortName":"华夏逸享健康混合","hotMetrics":{"stockId":3000000007481,"type":"f_as","f_tas":45362071.960200004,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015066,"name":"华夏逸享健康混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015066","tickerId":15066,"shortName":"华夏逸享健康混合C","currency":"CNY","__csrcFundId":6691,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.687Z","fundCollectionId":4000050030000,"inceptionDate":"2022-02-21T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxyxjkhhxzqtzjj","hotMetrics":{"stockId":3000000015066,"type":"f_as","f_tas":1891791.174,"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":[{"stockId":7232619209450,"date":"2026-07-23T16:00:00.000Z","netValue":0.8509892575428185},{"date":"2026-07-22T16:00:00.000Z","stockId":7232619209450,"netValue":0.883739666269586},{"date":"2026-07-21T16:00:00.000Z","stockId":7232619209450,"netValue":0.8834039835469369},{"stockId":7232619209450,"date":"2026-07-20T16:00:00.000Z","netValue":0.8822433666191484},{"date":"2026-07-19T16:00:00.000Z","stockId":7232619209450,"netValue":0.8680039144276182},{"stockId":7232619209450,"date":"2026-07-16T16:00:00.000Z","netValue":0.8398125431011552},{"stockId":7232619209450,"date":"2026-07-15T16:00:00.000Z","netValue":0.9087292088800301},{"date":"2026-07-14T16:00:00.000Z","stockId":7232619209450,"netValue":0.9238398158932568},{"stockId":7232619209450,"date":"2026-07-13T16:00:00.000Z","netValue":0.8925863779610709},{"stockId":7232619209450,"date":"2026-07-12T16:00:00.000Z","netValue":0.8752365502968836},{"date":"2026-07-09T16:00:00.000Z","stockId":7232619209450,"netValue":0.8785018008616875},{"stockId":7232619209450,"date":"2026-07-08T16:00:00.000Z","netValue":0.8475470312083372},{"stockId":7232619209450,"date":"2026-07-07T16:00:00.000Z","netValue":0.827311880348874},{"stockId":7232619209450,"date":"2026-07-06T16:00:00.000Z","netValue":0.8449379303210306},{"stockId":7232619209450,"date":"2026-07-05T16:00:00.000Z","netValue":0.8851110036741957},{"stockId":7232619209450,"date":"2026-07-02T16:00:00.000Z","netValue":0.8878336978052375},{"date":"2026-07-01T16:00:00.000Z","stockId":7232619209450,"netValue":0.8634498186779929},{"date":"2026-06-30T16:00:00.000Z","stockId":7232619209450,"netValue":0.8597792925645413},{"stockId":7232619209450,"date":"2026-06-29T16:00:00.000Z","netValue":0.8209871794727368},{"date":"2026-06-28T16:00:00.000Z","stockId":7232619209450,"netValue":0.822642286713498},{"stockId":7232619209450,"date":"2026-06-25T16:00:00.000Z","netValue":0.7559863592592758},{"date":"2026-06-24T16:00:00.000Z","stockId":7232619209450,"netValue":0.7725124886178196},{"date":"2026-06-23T16:00:00.000Z","stockId":7232619209450,"netValue":0.7584766120596432},{"stockId":7232619209450,"date":"2026-06-22T16:00:00.000Z","netValue":0.731489565366106},{"date":"2026-06-21T16:00:00.000Z","stockId":7232619209450,"netValue":0.7222585640846158},{"stockId":7232619209450,"date":"2026-06-17T16:00:00.000Z","netValue":0.7165289302917444},{"date":"2026-06-16T16:00:00.000Z","stockId":7232619209450,"netValue":0.6967398594191234},{"stockId":7232619209450,"date":"2026-06-15T16:00:00.000Z","netValue":0.6995057348167883},{"stockId":7232619209450,"date":"2026-06-14T16:00:00.000Z","netValue":0.7102756455045721},{"date":"2026-06-11T16:00:00.000Z","stockId":7232619209450,"netValue":0.7139510438149306},{"stockId":7232619209450,"date":"2026-06-10T16:00:00.000Z","netValue":0.7006696243256414},{"date":"2026-06-09T16:00:00.000Z","stockId":7232619209450,"netValue":0.70087510856322},{"date":"2026-06-08T16:00:00.000Z","stockId":7232619209450,"netValue":0.6933682272056294},{"stockId":7232619209450,"date":"2026-06-07T16:00:00.000Z","netValue":0.6852946407178034},{"stockId":7232619209450,"date":"2026-06-04T16:00:00.000Z","netValue":0.7022424126641189},{"date":"2026-06-03T16:00:00.000Z","stockId":7232619209450,"netValue":0.707621029454887},{"date":"2026-06-02T16:00:00.000Z","stockId":7232619209450,"netValue":0.7111637569275793},{"date":"2026-06-01T16:00:00.000Z","stockId":7232619209450,"netValue":0.7197115242508645},{"date":"2026-05-31T16:00:00.000Z","stockId":7232619209450,"netValue":0.7346717024583995},{"date":"2026-05-28T16:00:00.000Z","stockId":7232619209450,"netValue":0.7514014177323697},{"stockId":7232619209450,"date":"2026-05-27T16:00:00.000Z","netValue":0.7392067279049606},{"stockId":7232619209450,"date":"2026-05-26T16:00:00.000Z","netValue":0.7539480301404622},{"date":"2026-05-25T16:00:00.000Z","stockId":7232619209450,"netValue":0.7528277268512453},{"date":"2026-05-24T16:00:00.000Z","stockId":7232619209450,"netValue":0.7580543021095372},{"date":"2026-05-21T16:00:00.000Z","stockId":7232619209450,"netValue":0.7661559830844166},{"date":"2026-05-20T16:00:00.000Z","stockId":7232619209450,"netValue":0.7714816564315734},{"date":"2026-05-19T16:00:00.000Z","stockId":7232619209450,"netValue":0.7619444153314172},{"stockId":7232619209450,"date":"2026-05-18T16:00:00.000Z","netValue":0.7566319728445334},{"stockId":7232619209450,"date":"2026-05-17T16:00:00.000Z","netValue":0.7564058480279736},{"date":"2026-05-14T16:00:00.000Z","stockId":7232619209450,"netValue":0.7672209737156286},{"date":"2026-05-13T16:00:00.000Z","stockId":7232619209450,"netValue":0.7714985336250086},{"stockId":7232619209450,"date":"2026-05-12T16:00:00.000Z","netValue":0.7876749415370627},{"stockId":7232619209450,"date":"2026-05-11T16:00:00.000Z","netValue":0.7964853027647371},{"date":"2026-05-10T16:00:00.000Z","stockId":7232619209450,"netValue":0.793664558708593},{"stockId":7232619209450,"date":"2026-05-07T16:00:00.000Z","netValue":0.7816590072315344},{"stockId":7232619209450,"date":"2026-05-06T16:00:00.000Z","netValue":0.7968075620705495},{"date":"2026-05-05T16:00:00.000Z","stockId":7232619209450,"netValue":0.7927618580867762},{"stockId":7232619209450,"date":"2026-04-29T16:00:00.000Z","netValue":0.7961086653048595},{"date":"2026-04-28T16:00:00.000Z","stockId":7232619209450,"netValue":0.7939347966281758},{"date":"2026-04-27T16:00:00.000Z","stockId":7232619209450,"netValue":0.8000914161522313},{"stockId":7232619209450,"date":"2026-04-26T16:00:00.000Z","netValue":0.8022079220489857},{"stockId":7232619209450,"date":"2026-04-23T16:00:00.000Z","netValue":0.800621910834554},{"date":"2026-04-22T16:00:00.000Z","stockId":7232619209450,"netValue":0.7971394682465198},{"stockId":7232619209450,"date":"2026-04-21T16:00:00.000Z","netValue":0.8159701167413999},{"date":"2026-04-20T16:00:00.000Z","stockId":7232619209450,"netValue":0.8093713684489208},{"stockId":7232619209450,"date":"2026-04-19T16:00:00.000Z","netValue":0.8170511958772875},{"stockId":7232619209450,"date":"2026-04-16T16:00:00.000Z","netValue":0.8207507365847202},{"date":"2026-04-15T16:00:00.000Z","stockId":7232619209450,"netValue":0.8382746115679526},{"date":"2026-04-14T16:00:00.000Z","stockId":7232619209450,"netValue":0.8400361470576679},{"stockId":7232619209450,"date":"2026-04-13T16:00:00.000Z","netValue":0.8177425373024709},{"date":"2026-04-12T16:00:00.000Z","stockId":7232619209450,"netValue":0.815706236455058},{"date":"2026-04-09T16:00:00.000Z","stockId":7232619209450,"netValue":0.8139028139558858},{"stockId":7232619209450,"date":"2026-04-08T16:00:00.000Z","netValue":0.8128407179818053},{"stockId":7232619209450,"date":"2026-04-07T16:00:00.000Z","netValue":0.8250610012371372},{"stockId":7232619209450,"date":"2026-04-06T16:00:00.000Z","netValue":0.8204004827847347},{"stockId":7232619209450,"date":"2026-04-02T16:00:00.000Z","netValue":0.8257868124668926},{"stockId":7232619209450,"date":"2026-04-01T16:00:00.000Z","netValue":0.8388579160468268},{"stockId":7232619209450,"date":"2026-03-31T16:00:00.000Z","netValue":0.8322061091483719},{"date":"2026-03-30T16:00:00.000Z","stockId":7232619209450,"netValue":0.7835964276192093},{"stockId":7232619209450,"date":"2026-03-29T16:00:00.000Z","netValue":0.7859788812457622},{"date":"2026-03-26T16:00:00.000Z","stockId":7232619209450,"netValue":0.7777739868357033},{"stockId":7232619209450,"date":"2026-03-25T16:00:00.000Z","netValue":0.7321774792227628},{"date":"2026-03-24T16:00:00.000Z","stockId":7232619209450,"netValue":0.740934500663049},{"stockId":7232619209450,"date":"2026-03-23T16:00:00.000Z","netValue":0.7353227404104268},{"stockId":7232619209450,"date":"2026-03-22T16:00:00.000Z","netValue":0.7111444793500781},{"date":"2026-03-19T16:00:00.000Z","stockId":7232619209450,"netValue":0.7412182127577283},{"date":"2026-03-18T16:00:00.000Z","stockId":7232619209450,"netValue":0.7527644958535413},{"stockId":7232619209450,"date":"2026-03-17T16:00:00.000Z","netValue":0.7661437972479683},{"date":"2026-03-16T16:00:00.000Z","stockId":7232619209450,"netValue":0.7583700358240015},{"date":"2026-03-15T16:00:00.000Z","stockId":7232619209450,"netValue":0.7539858455003987},{"date":"2026-03-12T16:00:00.000Z","stockId":7232619209450,"netValue":0.7428361253980085},{"date":"2026-03-11T16:00:00.000Z","stockId":7232619209450,"netValue":0.7479573140025086},{"date":"2026-03-10T16:00:00.000Z","stockId":7232619209450,"netValue":0.7621755302983588},{"stockId":7232619209450,"date":"2026-03-09T16:00:00.000Z","netValue":0.7705039796846423},{"stockId":7232619209450,"date":"2026-03-08T16:00:00.000Z","netValue":0.7385540248649516},{"date":"2026-03-05T16:00:00.000Z","stockId":7232619209450,"netValue":0.7456457245742658},{"stockId":7232619209450,"date":"2026-03-04T16:00:00.000Z","netValue":0.7182114511317473},{"date":"2026-03-03T16:00:00.000Z","stockId":7232619209450,"netValue":0.7072623068258825},{"date":"2026-03-02T16:00:00.000Z","stockId":7232619209450,"netValue":0.7154996612979401},{"date":"2026-03-01T16:00:00.000Z","stockId":7232619209450,"netValue":0.7388386396760875},{"date":"2026-02-26T16:00:00.000Z","stockId":7232619209450,"netValue":0.7555571472038332},{"stockId":7232619209450,"date":"2026-02-25T16:00:00.000Z","netValue":0.7535565010715417},{"stockId":7232619209450,"date":"2026-02-24T16:00:00.000Z","netValue":0.7669205241065609},{"date":"2026-02-23T16:00:00.000Z","stockId":7232619209450,"netValue":0.7631611712539472},{"stockId":7232619209450,"date":"2026-02-12T16:00:00.000Z","netValue":0.7726816714211909},{"date":"2026-02-11T16:00:00.000Z","stockId":7232619209450,"netValue":0.7823837185927167},{"stockId":7232619209450,"date":"2026-02-10T16:00:00.000Z","netValue":0.7881718176603112},{"date":"2026-02-09T16:00:00.000Z","stockId":7232619209450,"netValue":0.7908025264101994},{"date":"2026-02-08T16:00:00.000Z","stockId":7232619209450,"netValue":0.7742513948441117},{"date":"2026-02-05T16:00:00.000Z","stockId":7232619209450,"netValue":0.7687243051402759},{"date":"2026-02-04T16:00:00.000Z","stockId":7232619209450,"netValue":0.7694793298564434},{"date":"2026-02-03T16:00:00.000Z","stockId":7232619209450,"netValue":0.7705473730385962},{"date":"2026-02-02T16:00:00.000Z","stockId":7232619209450,"netValue":0.7660153187314109},{"stockId":7232619209450,"date":"2026-02-01T16:00:00.000Z","netValue":0.7567546718966096},{"date":"2026-01-29T16:00:00.000Z","stockId":7232619209450,"netValue":0.7808065130950796},{"date":"2026-01-28T16:00:00.000Z","stockId":7232619209450,"netValue":0.7932628724703876},{"date":"2026-01-27T16:00:00.000Z","stockId":7232619209450,"netValue":0.7967570244395785},{"stockId":7232619209450,"date":"2026-01-26T16:00:00.000Z","netValue":0.7943369747996927},{"date":"2026-01-25T16:00:00.000Z","stockId":7232619209450,"netValue":0.7943185884658164},{"date":"2026-01-22T16:00:00.000Z","stockId":7232619209450,"netValue":0.804744967161023},{"date":"2026-01-21T16:00:00.000Z","stockId":7232619209450,"netValue":0.7968532629617948},{"stockId":7232619209450,"date":"2026-01-20T16:00:00.000Z","netValue":0.8079350528692834},{"date":"2026-01-19T16:00:00.000Z","stockId":7232619209450,"netValue":0.8085653395458137},{"stockId":7232619209450,"date":"2026-01-18T16:00:00.000Z","netValue":0.8202357187536788},{"stockId":7232619209450,"date":"2026-01-15T16:00:00.000Z","netValue":0.8330747213943335},{"date":"2026-01-14T16:00:00.000Z","stockId":7232619209450,"netValue":0.8354628958373053},{"date":"2026-01-13T16:00:00.000Z","stockId":7232619209450,"netValue":0.8482249021382242},{"stockId":7232619209450,"date":"2026-01-12T16:00:00.000Z","netValue":0.8539633812728491},{"date":"2026-01-11T16:00:00.000Z","stockId":7232619209450,"netValue":0.841472468211538},{"stockId":7232619209450,"date":"2026-01-08T16:00:00.000Z","netValue":0.8479405327686725},{"date":"2026-01-07T16:00:00.000Z","stockId":7232619209450,"netValue":0.8284690114440089},{"date":"2026-01-06T16:00:00.000Z","stockId":7232619209450,"netValue":0.8261651651620563},{"date":"2026-01-05T16:00:00.000Z","stockId":7232619209450,"netValue":0.8003139181918686},{"date":"2026-01-04T16:00:00.000Z","stockId":7232619209450,"netValue":0.7985269673467106},{"date":"2025-12-30T16:00:00.000Z","stockId":7232619209450,"netValue":0.7661234763599418},{"date":"2025-12-29T16:00:00.000Z","stockId":7232619209450,"netValue":0.7685920090703138},{"date":"2025-12-28T16:00:00.000Z","stockId":7232619209450,"netValue":0.7780295871887852},{"date":"2025-12-25T16:00:00.000Z","stockId":7232619209450,"netValue":0.7915153859380477},{"date":"2025-12-24T16:00:00.000Z","stockId":7232619209450,"netValue":0.798622612232447},{"date":"2025-12-23T16:00:00.000Z","stockId":7232619209450,"netValue":0.7986911629448876},{"date":"2025-12-22T16:00:00.000Z","stockId":7232619209450,"netValue":0.8014221116161415},{"date":"2025-12-21T16:00:00.000Z","stockId":7232619209450,"netValue":0.7956508758008093},{"date":"2025-12-18T16:00:00.000Z","stockId":7232619209450,"netValue":0.796739097143668},{"date":"2025-12-17T16:00:00.000Z","stockId":7232619209450,"netValue":0.778816883005417},{"date":"2025-12-16T16:00:00.000Z","stockId":7232619209450,"netValue":0.7821086575204246},{"date":"2025-12-15T16:00:00.000Z","stockId":7232619209450,"netValue":0.7733406904580393},{"date":"2025-12-14T16:00:00.000Z","stockId":7232619209450,"netValue":0.7870255219903761},{"date":"2025-12-11T16:00:00.000Z","stockId":7232619209450,"netValue":0.8101579447797518},{"date":"2025-12-10T16:00:00.000Z","stockId":7232619209450,"netValue":0.8114012834493294},{"date":"2025-12-09T16:00:00.000Z","stockId":7232619209450,"netValue":0.8110514913910059},{"date":"2025-12-08T16:00:00.000Z","stockId":7232619209450,"netValue":0.8076181078652414},{"date":"2025-12-07T16:00:00.000Z","stockId":7232619209450,"netValue":0.81231046176324},{"date":"2025-12-04T16:00:00.000Z","stockId":7232619209450,"netValue":0.8153871923823524},{"date":"2025-12-03T16:00:00.000Z","stockId":7232619209450,"netValue":0.8167179555797737},{"date":"2025-12-02T16:00:00.000Z","stockId":7232619209450,"netValue":0.807727673413753},{"date":"2025-12-01T16:00:00.000Z","stockId":7232619209450,"netValue":0.8115456782937981},{"date":"2025-11-30T16:00:00.000Z","stockId":7232619209450,"netValue":0.8235414092832695},{"date":"2025-11-27T16:00:00.000Z","stockId":7232619209450,"netValue":0.829075822445952},{"date":"2025-11-26T16:00:00.000Z","stockId":7232619209450,"netValue":0.8250791175174534},{"date":"2025-11-25T16:00:00.000Z","stockId":7232619209450,"netValue":0.8284166061915714},{"date":"2025-11-24T16:00:00.000Z","stockId":7232619209450,"netValue":0.8142029534306163},{"date":"2025-11-23T16:00:00.000Z","stockId":7232619209450,"netValue":0.812052748400221},{"date":"2025-11-20T16:00:00.000Z","stockId":7232619209450,"netValue":0.7961136559525623},{"date":"2025-11-19T16:00:00.000Z","stockId":7232619209450,"netValue":0.8134910052827585},{"date":"2025-11-18T16:00:00.000Z","stockId":7232619209450,"netValue":0.812619125811553},{"date":"2025-11-17T16:00:00.000Z","stockId":7232619209450,"netValue":0.8204457402336709},{"date":"2025-11-16T16:00:00.000Z","stockId":7232619209450,"netValue":0.8195704229622764},{"date":"2025-11-13T16:00:00.000Z","stockId":7232619209450,"netValue":0.8381577769341584},{"date":"2025-11-12T16:00:00.000Z","stockId":7232619209450,"netValue":0.8393640785934418},{"date":"2025-11-11T16:00:00.000Z","stockId":7232619209450,"netValue":0.8151297941969509},{"date":"2025-11-10T16:00:00.000Z","stockId":7232619209450,"netValue":0.8057373512724517},{"date":"2025-11-09T16:00:00.000Z","stockId":7232619209450,"netValue":0.8104361537195983},{"date":"2025-11-06T16:00:00.000Z","stockId":7232619209450,"netValue":0.8000089701884705},{"date":"2025-11-05T16:00:00.000Z","stockId":7232619209450,"netValue":0.8132555370858243},{"date":"2025-11-04T16:00:00.000Z","stockId":7232619209450,"netValue":0.8131132513051417},{"date":"2025-11-03T16:00:00.000Z","stockId":7232619209450,"netValue":0.8192808068881849},{"date":"2025-11-02T16:00:00.000Z","stockId":7232619209450,"netValue":0.8405797932839159},{"date":"2025-10-30T16:00:00.000Z","stockId":7232619209450,"netValue":0.8443320559924709},{"date":"2025-10-29T16:00:00.000Z","stockId":7232619209450,"netValue":0.8060374431280142},{"date":"2025-10-28T16:00:00.000Z","stockId":7232619209450,"netValue":0.8179279277169059},{"date":"2025-10-27T16:00:00.000Z","stockId":7232619209450,"netValue":0.8164909285109987},{"date":"2025-10-26T16:00:00.000Z","stockId":7232619209450,"netValue":0.8264949688803326},{"date":"2025-10-23T16:00:00.000Z","stockId":7232619209450,"netValue":0.8166530860281926},{"date":"2025-10-22T16:00:00.000Z","stockId":7232619209450,"netValue":0.815486511009143},{"date":"2025-10-21T16:00:00.000Z","stockId":7232619209450,"netValue":0.8300498346760555},{"date":"2025-10-20T16:00:00.000Z","stockId":7232619209450,"netValue":0.840357064987703},{"date":"2025-10-19T16:00:00.000Z","stockId":7232619209450,"netValue":0.8335227450193232},{"date":"2025-10-16T16:00:00.000Z","stockId":7232619209450,"netValue":0.8328081986396272},{"date":"2025-10-15T16:00:00.000Z","stockId":7232619209450,"netValue":0.8446198947110561},{"date":"2025-10-14T16:00:00.000Z","stockId":7232619209450,"netValue":0.8348664374391144},{"date":"2025-10-13T16:00:00.000Z","stockId":7232619209450,"netValue":0.8137508000293032},{"date":"2025-10-12T16:00:00.000Z","stockId":7232619209450,"netValue":0.840041020532392},{"date":"2025-10-09T16:00:00.000Z","stockId":7232619209450,"netValue":0.8537811660138315},{"date":"2025-10-08T16:00:00.000Z","stockId":7232619209450,"netValue":0.8810782682010414},{"date":"2025-09-29T16:00:00.000Z","stockId":7232619209450,"netValue":0.899012705285638},{"date":"2025-09-28T16:00:00.000Z","stockId":7232619209450,"netValue":0.8834819645687101},{"date":"2025-09-25T16:00:00.000Z","stockId":7232619209450,"netValue":0.8863925191158543},{"date":"2025-09-24T16:00:00.000Z","stockId":7232619209450,"netValue":0.9121034001041288},{"date":"2025-09-23T16:00:00.000Z","stockId":7232619209450,"netValue":0.9047829932023759},{"date":"2025-09-22T16:00:00.000Z","stockId":7232619209450,"netValue":0.8867017028642968},{"date":"2025-09-21T16:00:00.000Z","stockId":7232619209450,"netValue":0.9019184226812564},{"date":"2025-09-18T16:00:00.000Z","stockId":7232619209450,"netValue":0.8962777849879233},{"date":"2025-09-17T16:00:00.000Z","stockId":7232619209450,"netValue":0.9151785021116975},{"date":"2025-09-16T16:00:00.000Z","stockId":7232619209450,"netValue":0.907297564599929},{"date":"2025-09-15T16:00:00.000Z","stockId":7232619209450,"netValue":0.9107583761709459},{"date":"2025-09-14T16:00:00.000Z","stockId":7232619209450,"netValue":0.9177233052960223},{"date":"2025-09-11T16:00:00.000Z","stockId":7232619209450,"netValue":0.9201373362013675},{"date":"2025-09-10T16:00:00.000Z","stockId":7232619209450,"netValue":0.9121583164688521},{"date":"2025-09-09T16:00:00.000Z","stockId":7232619209450,"netValue":0.9178795939308249},{"date":"2025-09-08T16:00:00.000Z","stockId":7232619209450,"netValue":0.9297584324345282},{"date":"2025-09-07T16:00:00.000Z","stockId":7232619209450,"netValue":0.9482072059206192},{"date":"2025-09-04T16:00:00.000Z","stockId":7232619209450,"netValue":0.957796645907933},{"date":"2025-09-03T16:00:00.000Z","stockId":7232619209450,"netValue":0.92177870193437},{"date":"2025-09-02T16:00:00.000Z","stockId":7232619209450,"netValue":0.9589072993315912},{"date":"2025-09-01T16:00:00.000Z","stockId":7232619209450,"netValue":0.9385391924979146},{"date":"2025-08-31T16:00:00.000Z","stockId":7232619209450,"netValue":0.9438676718001676},{"date":"2025-08-28T16:00:00.000Z","stockId":7232619209450,"netValue":0.9041751634436348},{"date":"2025-08-27T16:00:00.000Z","stockId":7232619209450,"netValue":0.8806734975927467},{"date":"2025-08-26T16:00:00.000Z","stockId":7232619209450,"netValue":0.8869171232767648},{"date":"2025-08-25T16:00:00.000Z","stockId":7232619209450,"netValue":0.916914978845545},{"date":"2025-08-24T16:00:00.000Z","stockId":7232619209450,"netValue":0.9313889679512054},{"date":"2025-08-21T16:00:00.000Z","stockId":7232619209450,"netValue":0.9148348817592505},{"date":"2025-08-20T16:00:00.000Z","stockId":7232619209450,"netValue":0.9085218657838954},{"date":"2025-08-19T16:00:00.000Z","stockId":7232619209450,"netValue":0.9010888645762174},{"date":"2025-08-18T16:00:00.000Z","stockId":7232619209450,"netValue":0.9095661408910264},{"date":"2025-08-17T16:00:00.000Z","stockId":7232619209450,"netValue":0.9220766178317017},{"date":"2025-08-14T16:00:00.000Z","stockId":7232619209450,"netValue":0.9133822427095369},{"date":"2025-08-13T16:00:00.000Z","stockId":7232619209450,"netValue":0.9018070421440598},{"date":"2025-08-12T16:00:00.000Z","stockId":7232619209450,"netValue":0.899192692640264},{"date":"2025-08-11T16:00:00.000Z","stockId":7232619209450,"netValue":0.8723665072288571},{"date":"2025-08-10T16:00:00.000Z","stockId":7232619209450,"netValue":0.8820157000671022},{"date":"2025-08-07T16:00:00.000Z","stockId":7232619209450,"netValue":0.8777566596875455},{"date":"2025-08-06T16:00:00.000Z","stockId":7232619209450,"netValue":0.8810803382837389},{"date":"2025-08-05T16:00:00.000Z","stockId":7232619209450,"netValue":0.9073464625289103},{"date":"2025-08-04T16:00:00.000Z","stockId":7232619209450,"netValue":0.904837418107707},{"date":"2025-08-03T16:00:00.000Z","stockId":7232619209450,"netValue":0.897046677364016},{"date":"2025-07-31T16:00:00.000Z","stockId":7232619209450,"netValue":0.9015102115096545},{"date":"2025-07-30T16:00:00.000Z","stockId":7232619209450,"netValue":0.912213649873163},{"date":"2025-07-29T16:00:00.000Z","stockId":7232619209450,"netValue":0.91742903986777},{"date":"2025-07-28T16:00:00.000Z","stockId":7232619209450,"netValue":0.9302881152981216},{"date":"2025-07-27T16:00:00.000Z","stockId":7232619209450,"netValue":0.9017328504661952},{"date":"2025-07-24T16:00:00.000Z","stockId":7232619209450,"netValue":0.8754808549444703},{"date":"2025-07-23T16:00:00.000Z","stockId":7232619209450,"netValue":0.8852952438529974},{"date":"2025-07-22T16:00:00.000Z","stockId":7232619209450,"netValue":0.8824448607448918},{"date":"2025-07-21T16:00:00.000Z","stockId":7232619209450,"netValue":0.8899103853083946},{"date":"2025-07-20T16:00:00.000Z","stockId":7232619209450,"netValue":0.8928741512607483},{"date":"2025-07-17T16:00:00.000Z","stockId":7232619209450,"netValue":0.9037198914726559},{"date":"2025-07-16T16:00:00.000Z","stockId":7232619209450,"netValue":0.8911355689242532},{"date":"2025-07-15T16:00:00.000Z","stockId":7232619209450,"netValue":0.8597398504917266},{"date":"2025-07-14T16:00:00.000Z","stockId":7232619209450,"netValue":0.8563173728194745},{"date":"2025-07-13T16:00:00.000Z","stockId":7232619209450,"netValue":0.8406466904011727},{"date":"2025-07-10T16:00:00.000Z","stockId":7232619209450,"netValue":0.8313528519160844},{"date":"2025-07-09T16:00:00.000Z","stockId":7232619209450,"netValue":0.8181334637868325},{"date":"2025-07-08T16:00:00.000Z","stockId":7232619209450,"netValue":0.8173862112979341},{"date":"2025-07-07T16:00:00.000Z","stockId":7232619209450,"netValue":0.8105730345388206},{"date":"2025-07-06T16:00:00.000Z","stockId":7232619209450,"netValue":0.815396047173415},{"date":"2025-07-03T16:00:00.000Z","stockId":7232619209450,"netValue":0.8323702122529266},{"date":"2025-07-02T16:00:00.000Z","stockId":7232619209450,"netValue":0.8211390811384123},{"date":"2025-07-01T16:00:00.000Z","stockId":7232619209450,"netValue":0.8010667107098564},{"date":"2025-06-30T16:00:00.000Z","stockId":7232619209450,"netValue":0.8198992665229379},{"date":"2025-06-29T16:00:00.000Z","stockId":7232619209450,"netValue":0.792962135287088},{"date":"2025-06-26T16:00:00.000Z","stockId":7232619209450,"netValue":0.7863267111458856},{"date":"2025-06-25T16:00:00.000Z","stockId":7232619209450,"netValue":0.7872254362171718},{"date":"2025-06-24T16:00:00.000Z","stockId":7232619209450,"netValue":0.7990410999251476},{"date":"2025-06-23T16:00:00.000Z","stockId":7232619209450,"netValue":0.7961238059650455},{"date":"2025-06-22T16:00:00.000Z","stockId":7232619209450,"netValue":0.7880665324719877},{"date":"2025-06-19T16:00:00.000Z","stockId":7232619209450,"netValue":0.7769872655729326},{"date":"2025-06-18T16:00:00.000Z","stockId":7232619209450,"netValue":0.7803982915639088},{"date":"2025-06-17T16:00:00.000Z","stockId":7232619209450,"netValue":0.7918676277033359},{"date":"2025-06-16T16:00:00.000Z","stockId":7232619209450,"netValue":0.7938955567926849},{"date":"2025-06-15T16:00:00.000Z","stockId":7232619209450,"netValue":0.8287236955984265},{"date":"2025-06-12T16:00:00.000Z","stockId":7232619209450,"netValue":0.8347790674241551},{"date":"2025-06-11T16:00:00.000Z","stockId":7232619209450,"netValue":0.8514774308769462},{"date":"2025-06-10T16:00:00.000Z","stockId":7232619209450,"netValue":0.8270818103404087},{"date":"2025-06-09T16:00:00.000Z","stockId":7232619209450,"netValue":0.8346997047030136},{"date":"2025-06-08T16:00:00.000Z","stockId":7232619209450,"netValue":0.8286203551327667},{"date":"2025-06-05T16:00:00.000Z","stockId":7232619209450,"netValue":0.8081551336910184},{"date":"2025-06-04T16:00:00.000Z","stockId":7232619209450,"netValue":0.798185862921001},{"date":"2025-06-03T16:00:00.000Z","stockId":7232619209450,"netValue":0.8108627393797332},{"date":"2025-06-02T16:00:00.000Z","stockId":7232619209450,"netValue":0.8026337528761713},{"date":"2025-05-29T16:00:00.000Z","stockId":7232619209450,"netValue":0.7907832106943102},{"date":"2025-05-28T16:00:00.000Z","stockId":7232619209450,"netValue":0.7825800585509465},{"date":"2025-05-27T16:00:00.000Z","stockId":7232619209450,"netValue":0.7538939872362335},{"date":"2025-05-26T16:00:00.000Z","stockId":7232619209450,"netValue":0.7554525675331182},{"date":"2025-05-25T16:00:00.000Z","stockId":7232619209450,"netValue":0.745790048896267},{"date":"2025-05-22T16:00:00.000Z","stockId":7232619209450,"netValue":0.759808275396447},{"date":"2025-05-21T16:00:00.000Z","stockId":7232619209450,"netValue":0.7601354489158725},{"date":"2025-05-20T16:00:00.000Z","stockId":7232619209450,"netValue":0.7578132515157042},{"date":"2025-05-19T16:00:00.000Z","stockId":7232619209450,"netValue":0.7453887665069356},{"date":"2025-05-18T16:00:00.000Z","stockId":7232619209450,"netValue":0.7195056592199525},{"date":"2025-05-15T16:00:00.000Z","stockId":7232619209450,"netValue":0.7181425303432483},{"date":"2025-05-14T16:00:00.000Z","stockId":7232619209450,"netValue":0.7106233467853609},{"date":"2025-05-13T16:00:00.000Z","stockId":7232619209450,"netValue":0.7085257104999285},{"date":"2025-05-12T16:00:00.000Z","stockId":7232619209450,"netValue":0.7100488853583357},{"date":"2025-05-11T16:00:00.000Z","stockId":7232619209450,"netValue":0.7015250914844466},{"date":"2025-05-08T16:00:00.000Z","stockId":7232619209450,"netValue":0.7209650527137568},{"date":"2025-05-07T16:00:00.000Z","stockId":7232619209450,"netValue":0.7160291306617019},{"date":"2025-05-06T16:00:00.000Z","stockId":7232619209450,"netValue":0.7188900444650075},{"date":"2025-05-05T16:00:00.000Z","stockId":7232619209450,"netValue":0.7321560305527836},{"date":"2025-04-29T16:00:00.000Z","stockId":7232619209450,"netValue":0.7350080572433954},{"date":"2025-04-28T16:00:00.000Z","stockId":7232619209450,"netValue":0.7223042264461184},{"date":"2025-04-27T16:00:00.000Z","stockId":7232619209450,"netValue":0.7212776503830267},{"date":"2025-04-24T16:00:00.000Z","stockId":7232619209450,"netValue":0.7235753123017066},{"date":"2025-04-23T16:00:00.000Z","stockId":7232619209450,"netValue":0.7373347167350657},{"date":"2025-04-22T16:00:00.000Z","stockId":7232619209450,"netValue":0.729176736420641},{"date":"2025-04-21T16:00:00.000Z","stockId":7232619209450,"netValue":0.7484730013443759},{"date":"2025-04-20T16:00:00.000Z","stockId":7232619209450,"netValue":0.7320237925623511},{"date":"2025-04-17T16:00:00.000Z","stockId":7232619209450,"netValue":0.7130370483985864},{"date":"2025-04-16T16:00:00.000Z","stockId":7232619209450,"netValue":0.7144103568544182},{"date":"2025-04-15T16:00:00.000Z","stockId":7232619209450,"netValue":0.7173311648972573},{"date":"2025-04-14T16:00:00.000Z","stockId":7232619209450,"netValue":0.7241712605157798},{"date":"2025-04-13T16:00:00.000Z","stockId":7232619209450,"netValue":0.7262709395446818},{"date":"2025-04-10T16:00:00.000Z","stockId":7232619209450,"netValue":0.7183147896777538},{"date":"2025-04-09T16:00:00.000Z","stockId":7232619209450,"netValue":0.7093471744074251},{"date":"2025-04-08T16:00:00.000Z","stockId":7232619209450,"netValue":0.6862966041334249},{"date":"2025-04-07T16:00:00.000Z","stockId":7232619209450,"netValue":0.684101586201999},{"date":"2025-04-06T16:00:00.000Z","stockId":7232619209450,"netValue":0.6789415123370821},{"date":"2025-04-02T16:00:00.000Z","stockId":7232619209450,"netValue":0.7404278563814259},{"date":"2025-04-01T16:00:00.000Z","stockId":7232619209450,"netValue":0.7428599332005299},{"date":"2025-03-31T16:00:00.000Z","stockId":7232619209450,"netValue":0.7418734450795812},{"date":"2025-03-30T16:00:00.000Z","stockId":7232619209450,"netValue":0.7105597684591421},{"date":"2025-03-27T16:00:00.000Z","stockId":7232619209450,"netValue":0.7139115788156016},{"date":"2025-03-26T16:00:00.000Z","stockId":7232619209450,"netValue":0.7090218536405537},{"date":"2025-03-25T16:00:00.000Z","stockId":7232619209450,"netValue":0.6784000115414284},{"date":"2025-03-24T16:00:00.000Z","stockId":7232619209450,"netValue":0.6786649532147853},{"date":"2025-03-23T16:00:00.000Z","stockId":7232619209450,"netValue":0.6803053680698354},{"date":"2025-03-20T16:00:00.000Z","stockId":7232619209450,"netValue":0.6857117282821112},{"date":"2025-03-19T16:00:00.000Z","stockId":7232619209450,"netValue":0.7003016013181355},{"date":"2025-03-18T16:00:00.000Z","stockId":7232619209450,"netValue":0.7040487955915543},{"date":"2025-03-17T16:00:00.000Z","stockId":7232619209450,"netValue":0.70007260397091},{"date":"2025-03-16T16:00:00.000Z","stockId":7232619209450,"netValue":0.6912531020435446},{"date":"2025-03-13T16:00:00.000Z","stockId":7232619209450,"netValue":0.6901669562904433},{"date":"2025-03-12T16:00:00.000Z","stockId":7232619209450,"netValue":0.6799675458611761},{"date":"2025-03-11T16:00:00.000Z","stockId":7232619209450,"netValue":0.683004447508487},{"date":"2025-03-10T16:00:00.000Z","stockId":7232619209450,"netValue":0.692450829264025},{"date":"2025-03-09T16:00:00.000Z","stockId":7232619209450,"netValue":0.6928564530329997},{"date":"2025-03-06T16:00:00.000Z","stockId":7232619209450,"netValue":0.691975732934381},{"date":"2025-03-05T16:00:00.000Z","stockId":7232619209450,"netValue":0.6991137832044352},{"date":"2025-03-04T16:00:00.000Z","stockId":7232619209450,"netValue":0.6871955352137493},{"date":"2025-03-03T16:00:00.000Z","stockId":7232619209450,"netValue":0.6873982280225748},{"date":"2025-03-02T16:00:00.000Z","stockId":7232619209450,"netValue":0.6820811104989974},{"date":"2025-02-27T16:00:00.000Z","stockId":7232619209450,"netValue":0.6793594468479394},{"date":"2025-02-26T16:00:00.000Z","stockId":7232619209450,"netValue":0.6910422183051443},{"date":"2025-02-25T16:00:00.000Z","stockId":7232619209450,"netValue":0.6817757273032967},{"date":"2025-02-24T16:00:00.000Z","stockId":7232619209450,"netValue":0.665269778401945},{"date":"2025-02-23T16:00:00.000Z","stockId":7232619209450,"netValue":0.6716276602858768},{"date":"2025-02-20T16:00:00.000Z","stockId":7232619209450,"netValue":0.6778560075009197},{"date":"2025-02-19T16:00:00.000Z","stockId":7232619209450,"netValue":0.6589407133743099},{"date":"2025-02-18T16:00:00.000Z","stockId":7232619209450,"netValue":0.6471038640183331},{"date":"2025-02-17T16:00:00.000Z","stockId":7232619209450,"netValue":0.6453566259603432},{"date":"2025-02-16T16:00:00.000Z","stockId":7232619209450,"netValue":0.651086300780827},{"date":"2025-02-13T16:00:00.000Z","stockId":7232619209450,"netValue":0.6499071570791535},{"date":"2025-02-12T16:00:00.000Z","stockId":7232619209450,"netValue":0.6390813728992493},{"date":"2025-02-11T16:00:00.000Z","stockId":7232619209450,"netValue":0.6423685776837407},{"date":"2025-02-10T16:00:00.000Z","stockId":7232619209450,"netValue":0.6398322885414363},{"date":"2025-02-09T16:00:00.000Z","stockId":7232619209450,"netValue":0.6450190984042905},{"date":"2025-02-06T16:00:00.000Z","stockId":7232619209450,"netValue":0.6403398975873252},{"date":"2025-02-05T16:00:00.000Z","stockId":7232619209450,"netValue":0.6371326993008259},{"date":"2025-02-04T16:00:00.000Z","stockId":7232619209450,"netValue":0.6309901405188885},{"date":"2025-01-26T16:00:00.000Z","stockId":7232619209450,"netValue":0.6364970491206903},{"date":"2025-01-23T16:00:00.000Z","stockId":7232619209450,"netValue":0.6362163975057173},{"date":"2025-01-22T16:00:00.000Z","stockId":7232619209450,"netValue":0.6343260454752013},{"date":"2025-01-21T16:00:00.000Z","stockId":7232619209450,"netValue":0.6385907073650449},{"date":"2025-01-20T16:00:00.000Z","stockId":7232619209450,"netValue":0.6397365093692878},{"date":"2025-01-19T16:00:00.000Z","stockId":7232619209450,"netValue":0.6389170127089949},{"date":"2025-01-16T16:00:00.000Z","stockId":7232619209450,"netValue":0.6299194253937836},{"date":"2025-01-15T16:00:00.000Z","stockId":7232619209450,"netValue":0.6260243093158454},{"date":"2025-01-14T16:00:00.000Z","stockId":7232619209450,"netValue":0.6241789275033442},{"date":"2025-01-13T16:00:00.000Z","stockId":7232619209450,"netValue":0.6303515742559038},{"date":"2025-01-12T16:00:00.000Z","stockId":7232619209450,"netValue":0.6141728007394351},{"date":"2025-01-09T16:00:00.000Z","stockId":7232619209450,"netValue":0.6103292956772162},{"date":"2025-01-08T16:00:00.000Z","stockId":7232619209450,"netValue":0.612018814852516},{"date":"2025-01-07T16:00:00.000Z","stockId":7232619209450,"netValue":0.6131861649994041},{"date":"2025-01-06T16:00:00.000Z","stockId":7232619209450,"netValue":0.618834514805948},{"date":"2025-01-05T16:00:00.000Z","stockId":7232619209450,"netValue":0.6273012786724472},{"date":"2025-01-02T16:00:00.000Z","stockId":7232619209450,"netValue":0.6280414524905268},{"date":"2025-01-01T16:00:00.000Z","stockId":7232619209450,"netValue":0.6333347140991414},{"date":"2024-12-30T16:00:00.000Z","stockId":7232619209450,"netValue":0.6446809963653577},{"date":"2024-12-29T16:00:00.000Z","stockId":7232619209450,"netValue":0.6536510088351422},{"date":"2024-12-26T16:00:00.000Z","stockId":7232619209450,"netValue":0.6555927098502354},{"date":"2024-12-25T16:00:00.000Z","stockId":7232619209450,"netValue":0.6598377361632237},{"date":"2024-12-24T16:00:00.000Z","stockId":7232619209450,"netValue":0.6552880594728814},{"date":"2024-12-23T16:00:00.000Z","stockId":7232619209450,"netValue":0.6573956253282832},{"date":"2024-12-22T16:00:00.000Z","stockId":7232619209450,"netValue":0.6528376455489978},{"date":"2024-12-19T16:00:00.000Z","stockId":7232619209450,"netValue":0.661782572642482},{"date":"2024-12-18T16:00:00.000Z","stockId":7232619209450,"netValue":0.6606834222637774},{"date":"2024-12-17T16:00:00.000Z","stockId":7232619209450,"netValue":0.6600801205552855},{"date":"2024-12-16T16:00:00.000Z","stockId":7232619209450,"netValue":0.6581488678356995},{"date":"2024-12-15T16:00:00.000Z","stockId":7232619209450,"netValue":0.6597211880588836},{"date":"2024-12-12T16:00:00.000Z","stockId":7232619209450,"netValue":0.6682022157370113},{"date":"2024-12-11T16:00:00.000Z","stockId":7232619209450,"netValue":0.6785306202987627},{"date":"2024-12-10T16:00:00.000Z","stockId":7232619209450,"netValue":0.6728913074194698},{"date":"2024-12-09T16:00:00.000Z","stockId":7232619209450,"netValue":0.6728791274839809},{"date":"2024-12-08T16:00:00.000Z","stockId":7232619209450,"netValue":0.672925281141245},{"date":"2024-12-05T16:00:00.000Z","stockId":7232619209450,"netValue":0.6763005741249235},{"date":"2024-12-04T16:00:00.000Z","stockId":7232619209450,"netValue":0.6702109188078953},{"date":"2024-12-03T16:00:00.000Z","stockId":7232619209450,"netValue":0.6694854400796418},{"date":"2024-12-02T16:00:00.000Z","stockId":7232619209450,"netValue":0.6774860427392151},{"date":"2024-12-01T16:00:00.000Z","stockId":7232619209450,"netValue":0.6786451820892901},{"date":"2024-11-28T16:00:00.000Z","stockId":7232619209450,"netValue":0.67202697783961},{"date":"2024-11-27T16:00:00.000Z","stockId":7232619209450,"netValue":0.6645453764963467},{"date":"2024-11-26T16:00:00.000Z","stockId":7232619209450,"netValue":0.6677398162493366},{"date":"2024-11-25T16:00:00.000Z","stockId":7232619209450,"netValue":0.6524099087072647},{"date":"2024-11-24T16:00:00.000Z","stockId":7232619209450,"netValue":0.6505763844980583},{"date":"2024-11-21T16:00:00.000Z","stockId":7232619209450,"netValue":0.6535645007324183},{"date":"2024-11-20T16:00:00.000Z","stockId":7232619209450,"netValue":0.6732685252630464},{"date":"2024-11-19T16:00:00.000Z","stockId":7232619209450,"netValue":0.6744453588785768},{"date":"2024-11-18T16:00:00.000Z","stockId":7232619209450,"netValue":0.6613636520348005},{"date":"2024-11-17T16:00:00.000Z","stockId":7232619209450,"netValue":0.6540486667026022},{"date":"2024-11-14T16:00:00.000Z","stockId":7232619209450,"netValue":0.6638576440912105},{"date":"2024-11-13T16:00:00.000Z","stockId":7232619209450,"netValue":0.6745528538623984},{"date":"2024-11-12T16:00:00.000Z","stockId":7232619209450,"netValue":0.6907623928700508},{"date":"2024-11-11T16:00:00.000Z","stockId":7232619209450,"netValue":0.695189437164606},{"date":"2024-11-10T16:00:00.000Z","stockId":7232619209450,"netValue":0.698172194388295},{"date":"2024-11-07T16:00:00.000Z","stockId":7232619209450,"netValue":0.6894359903855198},{"date":"2024-11-06T16:00:00.000Z","stockId":7232619209450,"netValue":0.6868922449836857},{"date":"2024-11-05T16:00:00.000Z","stockId":7232619209450,"netValue":0.677874444735381},{"date":"2024-11-04T16:00:00.000Z","stockId":7232619209450,"netValue":0.6800848619491339},{"date":"2024-11-03T16:00:00.000Z","stockId":7232619209450,"netValue":0.6669084928881365},{"date":"2024-10-31T16:00:00.000Z","stockId":7232619209450,"netValue":0.6588854737108962},{"date":"2024-10-30T16:00:00.000Z","stockId":7232619209450,"netValue":0.6629470282662009},{"date":"2024-10-29T16:00:00.000Z","stockId":7232619209450,"netValue":0.6660842798810236},{"date":"2024-10-28T16:00:00.000Z","stockId":7232619209450,"netValue":0.6710064598805263},{"date":"2024-10-27T16:00:00.000Z","stockId":7232619209450,"netValue":0.6791279072160684},{"date":"2024-10-24T16:00:00.000Z","stockId":7232619209450,"netValue":0.6784235765479096},{"date":"2024-10-23T16:00:00.000Z","stockId":7232619209450,"netValue":0.6742203326230887},{"date":"2024-10-22T16:00:00.000Z","stockId":7232619209450,"netValue":0.6799478826742981},{"date":"2024-10-21T16:00:00.000Z","stockId":7232619209450,"netValue":0.6834738858240121},{"date":"2024-10-20T16:00:00.000Z","stockId":7232619209450,"netValue":0.6823187457923778},{"date":"2024-10-17T16:00:00.000Z","stockId":7232619209450,"netValue":0.6754151735909721},{"date":"2024-10-16T16:00:00.000Z","stockId":7232619209450,"netValue":0.6540185044157047},{"date":"2024-10-15T16:00:00.000Z","stockId":7232619209450,"netValue":0.652227823885887},{"date":"2024-10-14T16:00:00.000Z","stockId":7232619209450,"netValue":0.6591223405804338},{"date":"2024-10-13T16:00:00.000Z","stockId":7232619209450,"netValue":0.6687669509755204},{"date":"2024-10-10T16:00:00.000Z","stockId":7232619209450,"netValue":0.6582388751685232},{"date":"2024-10-09T16:00:00.000Z","stockId":7232619209450,"netValue":0.6807680982880713},{"date":"2024-10-08T16:00:00.000Z","stockId":7232619209450,"netValue":0.6834241546622526},{"date":"2024-10-07T16:00:00.000Z","stockId":7232619209450,"netValue":0.7263053337996482},{"date":"2024-09-29T16:00:00.000Z","stockId":7232619209450,"netValue":0.6776520665357407},{"date":"2024-09-26T16:00:00.000Z","stockId":7232619209450,"netValue":0.6243623863448283},{"date":"2024-09-25T16:00:00.000Z","stockId":7232619209450,"netValue":0.6004283529822971},{"date":"2024-09-24T16:00:00.000Z","stockId":7232619209450,"netValue":0.5822031818327187},{"date":"2024-09-23T16:00:00.000Z","stockId":7232619209450,"netValue":0.5784278587254091},{"date":"2024-09-22T16:00:00.000Z","stockId":7232619209450,"netValue":0.5656694453952216},{"date":"2024-09-19T16:00:00.000Z","stockId":7232619209450,"netValue":0.5687888992433023},{"date":"2024-09-18T16:00:00.000Z","stockId":7232619209450,"netValue":0.5736117943383747},{"date":"2024-09-17T16:00:00.000Z","stockId":7232619209450,"netValue":0.5743043434128094},{"date":"2024-09-12T16:00:00.000Z","stockId":7232619209450,"netValue":0.5762257937452173},{"date":"2024-09-11T16:00:00.000Z","stockId":7232619209450,"netValue":0.5797798596615991},{"date":"2024-09-10T16:00:00.000Z","stockId":7232619209450,"netValue":0.5861663349507846},{"date":"2024-09-09T16:00:00.000Z","stockId":7232619209450,"netValue":0.5830407523372092},{"date":"2024-09-08T16:00:00.000Z","stockId":7232619209450,"netValue":0.5830653805691353},{"date":"2024-09-05T16:00:00.000Z","stockId":7232619209450,"netValue":0.5850217045139257},{"date":"2024-09-04T16:00:00.000Z","stockId":7232619209450,"netValue":0.5934401086880263},{"date":"2024-09-03T16:00:00.000Z","stockId":7232619209450,"netValue":0.5911745682234089},{"date":"2024-09-02T16:00:00.000Z","stockId":7232619209450,"netValue":0.5906552404005041},{"date":"2024-09-01T16:00:00.000Z","stockId":7232619209450,"netValue":0.5859168633669924},{"date":"2024-08-29T16:00:00.000Z","stockId":7232619209450,"netValue":0.5927930925992964},{"date":"2024-08-28T16:00:00.000Z","stockId":7232619209450,"netValue":0.5874748451028022},{"date":"2024-08-27T16:00:00.000Z","stockId":7232619209450,"netValue":0.5833658339164415},{"date":"2024-08-26T16:00:00.000Z","stockId":7232619209450,"netValue":0.5812259638794816},{"date":"2024-08-25T16:00:00.000Z","stockId":7232619209450,"netValue":0.5821419684672465},{"date":"2024-08-22T16:00:00.000Z","stockId":7232619209450,"netValue":0.5849904488564364},{"date":"2024-08-21T16:00:00.000Z","stockId":7232619209450,"netValue":0.586243060015359},{"date":"2024-08-20T16:00:00.000Z","stockId":7232619209450,"netValue":0.5878711307507506},{"date":"2024-08-19T16:00:00.000Z","stockId":7232619209450,"netValue":0.5877652019209264},{"date":"2024-08-18T16:00:00.000Z","stockId":7232619209450,"netValue":0.5923017859362121},{"date":"2024-08-15T16:00:00.000Z","stockId":7232619209450,"netValue":0.5947552658874566},{"date":"2024-08-14T16:00:00.000Z","stockId":7232619209450,"netValue":0.5923289765845052},{"date":"2024-08-13T16:00:00.000Z","stockId":7232619209450,"netValue":0.5909647886164298},{"date":"2024-08-12T16:00:00.000Z","stockId":7232619209450,"netValue":0.5973130689722166},{"date":"2024-08-11T16:00:00.000Z","stockId":7232619209450,"netValue":0.5966245226014933},{"date":"2024-08-08T16:00:00.000Z","stockId":7232619209450,"netValue":0.5954601609672214},{"date":"2024-08-07T16:00:00.000Z","stockId":7232619209450,"netValue":0.5980041955865274},{"date":"2024-08-06T16:00:00.000Z","stockId":7232619209450,"netValue":0.599199217495372},{"date":"2024-08-05T16:00:00.000Z","stockId":7232619209450,"netValue":0.6002774356277114},{"date":"2024-08-04T16:00:00.000Z","stockId":7232619209450,"netValue":0.5930407102167633},{"date":"2024-08-01T16:00:00.000Z","stockId":7232619209450,"netValue":0.6015637999416479},{"date":"2024-07-31T16:00:00.000Z","stockId":7232619209450,"netValue":0.6065559898031554},{"date":"2024-07-30T16:00:00.000Z","stockId":7232619209450,"netValue":0.6097338943139572},{"date":"2024-07-29T16:00:00.000Z","stockId":7232619209450,"netValue":0.5922194080644851},{"date":"2024-07-28T16:00:00.000Z","stockId":7232619209450,"netValue":0.5966643195291035}]}