window.pageData = {"startDate":"2024-07-25T21:14:27.833Z","endDate":"2026-07-25T21:14:27.833Z","manager":{"_id":7122303206860,"name":"刘文成","gender":"m","educationCode":"001002","resume":"刘文成先生：经济学硕士。2015年7月加入华夏基金管理有限公司，曾任投资研究部研究员、基金经理助理。2021年9月16日担任华夏成长证券投资基金基金经理。2022年6月15日担任华夏兴阳一年持有期混合型证券投资基金基金经理。","tickerId":122303206860,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20781791","exchange":"fm","cnInfoCode":"db20781791","followedNum":0,"currency":"CNY","workingDate":"2020-12-22T16:00:00.000Z","fundCompanyId":4000050030000,"fundManagerSecondLevel":"hybrid","pinyin":"lwc","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":7122303206860,"type":"fmp","fm_p_r_d":"2026-07-21T16:00:00.000Z","fm_p_r_m1":-0.0041842706735349955,"fm_p_r_m3":-0.06875393707240651,"fm_p_r_m6":-0.14222825079252344,"fm_p_r_y1":-0.09607810433869035,"fm_cagr_p_r_fs":-0.05279894061432333,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.9099048684946839,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.8760896637608966,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.26658972879399884,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.6774764150943396,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.8203076923076923,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.9183808891838089,"fm_p_r_y3":-0.18881489190844525,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.9520426287744227,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9387283236994219,"fm_p_r_y5_m":0.032876812402212297,"fm_p_r_y5_r_c":785,"fm_p_r_y5_rp":0.9170918367346939,"fm_p_r_y5":-0.34884970631525414,"fm_p_r_fys":-0.1072600760934681},"fmi":{"stockId":7122303206860,"type":"fmi","fm_my":5.6,"fm_d":{"3000000000001":"本基金的基金经理","3000000004686":"本基金的基金经理","3000000009010":"本基金的基金经理"},"fm_wy":10,"fm_a_as":221247950.80740002,"fm_a_mfn":5,"fm_as":845470303.4533,"fm_b_as":0,"fm_e_as":221247950.80740002,"fm_h_as":624222352.6459,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":845470303.4533,"fm_q_as":0,"fm_r_f_cagr":0.0191,"fm_r_fd":3000000004686,"fm_r_ftp":0.1114}},"topTenManagedFundList":[{"_id":3000000009010,"__csrcFundId":7253,"stockCode":"009010","name":"华夏兴阳一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9010,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:32.640Z","status":"normal","exchange":"jj","inceptionDate":"2020-03-17T16:00:00.000Z","shortName":"华夏兴阳一年持有混合(009010)","followedNum":29,"fundCollectionId":4000050030000,"currency":"CNY","setUpDate":"2020-03-17T16:00:00.000Z","setUpAssetScale":3756096582.4,"setUpShares":3756096582.4,"pinyin":"hxxyyncyqhhxzqtzjj","masterFundShortName":"华夏兴阳一年持有混合","hotMetrics":{"stockId":3000000009010,"type":"f_as","f_tas":624222352.6459,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004686,"stockCode":"004686","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-08-06T16:00:00.000Z","setUpScale":1547840000,"market":"a","tickerId":4686,"name":"华夏研究精选股票型证券投资基金","shortName":"华夏研究精选股票(004686)","fundSecondLevel":"company","__csrcFundId":4728,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:50.709Z","masterFundFlag":1,"inceptionDate":"2017-09-05T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","pinyin":"hxyjjxgpxzqtzjj","masterFundShortName":"华夏研究精选股票","hotMetrics":{"stockId":3000000004686,"type":"f_as","f_tas":110758736.0574,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000160322,"stockCode":"160322","stockType":"fund","areaCode":"cn","followedNum":19,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2016-10-09T16:00:00.000Z","setUpScale":378790000,"market":"a","tickerId":160322,"name":"华夏港股通精选股票型发起式证券投资基金(LOF)","shortName":"华夏港股通精选股票(LOF)(160322)","fundSecondLevel":"company","__csrcFundId":979,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:51.195Z","masterFundFlag":1,"inceptionDate":"2016-11-10T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","pinyin":"hxggtjxgpxfqszqtzjj(lof)","masterFundShortName":"华夏港股通精选股票(LOF)","lofFundFlag":1,"hotMetrics":{"stockId":3000000160322,"type":"f_as","f_tas":103774059.92840001,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":14168363.2415,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000012884,"name":"华夏港股通精选股票型发起式证券投资基金(LOF)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","lofFundFlag":1,"stockCode":"012884","tickerId":12884,"shortName":"华夏港股通精选股票C","currency":"CNY","__csrcFundId":979,"lastUpdated":"2025-01-08T23:14:25.535Z","inceptionDate":"2021-07-12T16:00:00.000Z","fundCollectionId":4000050030000,"followedNum":2,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxggtjxgpxfqszqtzjj(lof)","hotMetrics":{"stockId":3000000012884,"type":"f_as","f_tas":6715154.8216,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7122303206860,"netValue":0.728469866042985},{"date":"2026-07-22T16:00:00.000Z","stockId":7122303206860,"netValue":0.7434770752135118},{"stockId":7122303206860,"date":"2026-07-21T16:00:00.000Z","netValue":0.7388125251083973},{"date":"2026-07-20T16:00:00.000Z","stockId":7122303206860,"netValue":0.7421797770701178},{"stockId":7122303206860,"date":"2026-07-19T16:00:00.000Z","netValue":0.7385390460671807},{"stockId":7122303206860,"date":"2026-07-16T16:00:00.000Z","netValue":0.7282286355463006},{"date":"2026-07-15T16:00:00.000Z","stockId":7122303206860,"netValue":0.7497557997488653},{"stockId":7122303206860,"date":"2026-07-14T16:00:00.000Z","netValue":0.744979487522094},{"date":"2026-07-13T16:00:00.000Z","stockId":7122303206860,"netValue":0.7342556160832339},{"stockId":7122303206860,"date":"2026-07-12T16:00:00.000Z","netValue":0.726487167116787},{"stockId":7122303206860,"date":"2026-07-09T16:00:00.000Z","netValue":0.7355408100065903},{"stockId":7122303206860,"date":"2026-07-08T16:00:00.000Z","netValue":0.735458859525045},{"date":"2026-07-07T16:00:00.000Z","stockId":7122303206860,"netValue":0.7368063595789085},{"date":"2026-07-06T16:00:00.000Z","stockId":7122303206860,"netValue":0.7339784319169214},{"date":"2026-07-05T16:00:00.000Z","stockId":7122303206860,"netValue":0.7425970414891564},{"stockId":7122303206860,"date":"2026-07-02T16:00:00.000Z","netValue":0.737530973903611},{"date":"2026-07-01T16:00:00.000Z","stockId":7122303206860,"netValue":0.7337415386720847},{"stockId":7122303206860,"date":"2026-06-30T16:00:00.000Z","netValue":0.7387760520250102},{"stockId":7122303206860,"date":"2026-06-29T16:00:00.000Z","netValue":0.7373307044102025},{"date":"2026-06-28T16:00:00.000Z","stockId":7122303206860,"netValue":0.7407748401006857},{"stockId":7122303206860,"date":"2026-06-25T16:00:00.000Z","netValue":0.7310995161188623},{"stockId":7122303206860,"date":"2026-06-24T16:00:00.000Z","netValue":0.7473464911974929},{"date":"2026-06-23T16:00:00.000Z","stockId":7122303206860,"netValue":0.7453048289907362},{"stockId":7122303206860,"date":"2026-06-22T16:00:00.000Z","netValue":0.741916906261467},{"stockId":7122303206860,"date":"2026-06-21T16:00:00.000Z","netValue":0.7547175274759262},{"date":"2026-06-17T16:00:00.000Z","stockId":7122303206860,"netValue":0.749231010036466},{"date":"2026-06-16T16:00:00.000Z","stockId":7122303206860,"netValue":0.7585464392579826},{"date":"2026-06-15T16:00:00.000Z","stockId":7122303206860,"netValue":0.7609860008975162},{"stockId":7122303206860,"date":"2026-06-14T16:00:00.000Z","netValue":0.7717326519889514},{"date":"2026-06-11T16:00:00.000Z","stockId":7122303206860,"netValue":0.7614600286860147},{"date":"2026-06-10T16:00:00.000Z","stockId":7122303206860,"netValue":0.7492013416929342},{"date":"2026-06-09T16:00:00.000Z","stockId":7122303206860,"netValue":0.7540809722873313},{"stockId":7122303206860,"date":"2026-06-08T16:00:00.000Z","netValue":0.759989951045635},{"stockId":7122303206860,"date":"2026-06-07T16:00:00.000Z","netValue":0.7535405473410078},{"stockId":7122303206860,"date":"2026-06-04T16:00:00.000Z","netValue":0.7679814046616638},{"date":"2026-06-03T16:00:00.000Z","stockId":7122303206860,"netValue":0.7802208994357185},{"stockId":7122303206860,"date":"2026-06-02T16:00:00.000Z","netValue":0.7893923652293527},{"date":"2026-06-01T16:00:00.000Z","stockId":7122303206860,"netValue":0.7996721000904593},{"stockId":7122303206860,"date":"2026-05-31T16:00:00.000Z","netValue":0.7950809515215144},{"stockId":7122303206860,"date":"2026-05-28T16:00:00.000Z","netValue":0.7930404430604298},{"date":"2026-05-27T16:00:00.000Z","stockId":7122303206860,"netValue":0.7953264129678419},{"date":"2026-05-26T16:00:00.000Z","stockId":7122303206860,"netValue":0.8025447231241996},{"stockId":7122303206860,"date":"2026-05-25T16:00:00.000Z","netValue":0.8044783447987459},{"date":"2026-05-24T16:00:00.000Z","stockId":7122303206860,"netValue":0.8044925426704049},{"stockId":7122303206860,"date":"2026-05-21T16:00:00.000Z","netValue":0.7987917708588181},{"date":"2026-05-20T16:00:00.000Z","stockId":7122303206860,"netValue":0.7937156838822368},{"date":"2026-05-19T16:00:00.000Z","stockId":7122303206860,"netValue":0.8046272968311922},{"stockId":7122303206860,"date":"2026-05-18T16:00:00.000Z","netValue":0.8050783338014955},{"date":"2026-05-17T16:00:00.000Z","stockId":7122303206860,"netValue":0.8042452099032507},{"stockId":7122303206860,"date":"2026-05-14T16:00:00.000Z","netValue":0.824390258742009},{"date":"2026-05-13T16:00:00.000Z","stockId":7122303206860,"netValue":0.8332856807127831},{"date":"2026-05-12T16:00:00.000Z","stockId":7122303206860,"netValue":0.8305310738554479},{"date":"2026-05-11T16:00:00.000Z","stockId":7122303206860,"netValue":0.8258836942814675},{"date":"2026-05-10T16:00:00.000Z","stockId":7122303206860,"netValue":0.8255041010953215},{"date":"2026-05-07T16:00:00.000Z","stockId":7122303206860,"netValue":0.8163262900281185},{"stockId":7122303206860,"date":"2026-05-06T16:00:00.000Z","netValue":0.8153599381219339},{"stockId":7122303206860,"date":"2026-05-05T16:00:00.000Z","netValue":0.8106318389661819},{"stockId":7122303206860,"date":"2026-04-29T16:00:00.000Z","netValue":0.796023593553072},{"date":"2026-04-28T16:00:00.000Z","stockId":7122303206860,"netValue":0.7987439537467343},{"stockId":7122303206860,"date":"2026-04-27T16:00:00.000Z","netValue":0.7823812734203899},{"stockId":7122303206860,"date":"2026-04-26T16:00:00.000Z","netValue":0.7891767987032656},{"date":"2026-04-23T16:00:00.000Z","stockId":7122303206860,"netValue":0.7914240421480445},{"date":"2026-04-22T16:00:00.000Z","stockId":7122303206860,"netValue":0.7933590857670468},{"stockId":7122303206860,"date":"2026-04-21T16:00:00.000Z","netValue":0.7974411897125299},{"stockId":7122303206860,"date":"2026-04-20T16:00:00.000Z","netValue":0.8005955654057675},{"stockId":7122303206860,"date":"2026-04-19T16:00:00.000Z","netValue":0.7975148376722501},{"date":"2026-04-16T16:00:00.000Z","stockId":7122303206860,"netValue":0.7937308377359843},{"stockId":7122303206860,"date":"2026-04-15T16:00:00.000Z","netValue":0.797054640127766},{"stockId":7122303206860,"date":"2026-04-14T16:00:00.000Z","netValue":0.7887784943904778},{"date":"2026-04-13T16:00:00.000Z","stockId":7122303206860,"netValue":0.7922693325908374},{"stockId":7122303206860,"date":"2026-04-12T16:00:00.000Z","netValue":0.7861659578472422},{"date":"2026-04-09T16:00:00.000Z","stockId":7122303206860,"netValue":0.7901742533540048},{"stockId":7122303206860,"date":"2026-04-08T16:00:00.000Z","netValue":0.7814410304431233},{"date":"2026-04-07T16:00:00.000Z","stockId":7122303206860,"netValue":0.7866443283239315},{"date":"2026-04-06T16:00:00.000Z","stockId":7122303206860,"netValue":0.7611598943723358},{"date":"2026-04-02T16:00:00.000Z","stockId":7122303206860,"netValue":0.7590987743973253},{"stockId":7122303206860,"date":"2026-04-01T16:00:00.000Z","netValue":0.7622858958916653},{"stockId":7122303206860,"date":"2026-03-31T16:00:00.000Z","netValue":0.7700589195402271},{"stockId":7122303206860,"date":"2026-03-30T16:00:00.000Z","netValue":0.7547175289555081},{"stockId":7122303206860,"date":"2026-03-29T16:00:00.000Z","netValue":0.7615460518083411},{"date":"2026-03-26T16:00:00.000Z","stockId":7122303206860,"netValue":0.7666136388128522},{"stockId":7122303206860,"date":"2026-03-25T16:00:00.000Z","netValue":0.7607533674882531},{"stockId":7122303206860,"date":"2026-03-24T16:00:00.000Z","netValue":0.7716914107303467},{"stockId":7122303206860,"date":"2026-03-23T16:00:00.000Z","netValue":0.7607315242467928},{"date":"2026-03-22T16:00:00.000Z","stockId":7122303206860,"netValue":0.7460364502178204},{"stockId":7122303206860,"date":"2026-03-19T16:00:00.000Z","netValue":0.7693989481619473},{"date":"2026-03-18T16:00:00.000Z","stockId":7122303206860,"netValue":0.7725157309600365},{"stockId":7122303206860,"date":"2026-03-17T16:00:00.000Z","netValue":0.7917071511814409},{"stockId":7122303206860,"date":"2026-03-16T16:00:00.000Z","netValue":0.7943810517076062},{"date":"2026-03-15T16:00:00.000Z","stockId":7122303206860,"netValue":0.8018468494643888},{"stockId":7122303206860,"date":"2026-03-12T16:00:00.000Z","netValue":0.7975231070290171},{"date":"2026-03-11T16:00:00.000Z","stockId":7122303206860,"netValue":0.80518587980943},{"stockId":7122303206860,"date":"2026-03-10T16:00:00.000Z","netValue":0.8089031098921071},{"date":"2026-03-09T16:00:00.000Z","stockId":7122303206860,"netValue":0.8034931722202137},{"stockId":7122303206860,"date":"2026-03-08T16:00:00.000Z","netValue":0.7928944504001754},{"date":"2026-03-05T16:00:00.000Z","stockId":7122303206860,"netValue":0.8051194693541026},{"stockId":7122303206860,"date":"2026-03-04T16:00:00.000Z","netValue":0.7950610259697481},{"date":"2026-03-03T16:00:00.000Z","stockId":7122303206860,"netValue":0.7971765737213656},{"date":"2026-03-02T16:00:00.000Z","stockId":7122303206860,"netValue":0.8082459557533431},{"date":"2026-03-01T16:00:00.000Z","stockId":7122303206860,"netValue":0.8297298052100044},{"date":"2026-02-26T16:00:00.000Z","stockId":7122303206860,"netValue":0.839609819472088},{"stockId":7122303206860,"date":"2026-02-25T16:00:00.000Z","netValue":0.8385367072978481},{"stockId":7122303206860,"date":"2026-02-24T16:00:00.000Z","netValue":0.8487729432329174},{"stockId":7122303206860,"date":"2026-02-23T16:00:00.000Z","netValue":0.8432350553847895},{"date":"2026-02-12T16:00:00.000Z","stockId":7122303206860,"netValue":0.8379563849768178},{"date":"2026-02-11T16:00:00.000Z","stockId":7122303206860,"netValue":0.8482544489592455},{"stockId":7122303206860,"date":"2026-02-10T16:00:00.000Z","netValue":0.8518247393640798},{"date":"2026-02-09T16:00:00.000Z","stockId":7122303206860,"netValue":0.8506052056558229},{"stockId":7122303206860,"date":"2026-02-08T16:00:00.000Z","netValue":0.8527565129981379},{"stockId":7122303206860,"date":"2026-02-05T16:00:00.000Z","netValue":0.839699048784949},{"stockId":7122303206860,"date":"2026-02-04T16:00:00.000Z","netValue":0.8441727544586837},{"stockId":7122303206860,"date":"2026-02-03T16:00:00.000Z","netValue":0.8449922649694263},{"stockId":7122303206860,"date":"2026-02-02T16:00:00.000Z","netValue":0.8377342863498315},{"date":"2026-02-01T16:00:00.000Z","stockId":7122303206860,"netValue":0.8253470465941939},{"stockId":7122303206860,"date":"2026-01-29T16:00:00.000Z","netValue":0.8485758720619873},{"stockId":7122303206860,"date":"2026-01-28T16:00:00.000Z","netValue":0.865829430931092},{"stockId":7122303206860,"date":"2026-01-27T16:00:00.000Z","netValue":0.8608130402213076},{"date":"2026-01-26T16:00:00.000Z","stockId":7122303206860,"netValue":0.8542146249365098},{"date":"2026-01-25T16:00:00.000Z","stockId":7122303206860,"netValue":0.8519490118362061},{"stockId":7122303206860,"date":"2026-01-22T16:00:00.000Z","netValue":0.8613159920351894},{"stockId":7122303206860,"date":"2026-01-21T16:00:00.000Z","netValue":0.8572086397810945},{"date":"2026-01-20T16:00:00.000Z","stockId":7122303206860,"netValue":0.8545007983306709},{"date":"2026-01-19T16:00:00.000Z","stockId":7122303206860,"netValue":0.8534234748678257},{"stockId":7122303206860,"date":"2026-01-18T16:00:00.000Z","netValue":0.8567068875937424},{"date":"2026-01-15T16:00:00.000Z","stockId":7122303206860,"netValue":0.8540983583162919},{"stockId":7122303206860,"date":"2026-01-14T16:00:00.000Z","netValue":0.8497843601313725},{"stockId":7122303206860,"date":"2026-01-13T16:00:00.000Z","netValue":0.8464419264839239},{"stockId":7122303206860,"date":"2026-01-12T16:00:00.000Z","netValue":0.8472105792178848},{"date":"2026-01-11T16:00:00.000Z","stockId":7122303206860,"netValue":0.8538371637108614},{"date":"2026-01-08T16:00:00.000Z","stockId":7122303206860,"netValue":0.8535094575298907},{"date":"2026-01-07T16:00:00.000Z","stockId":7122303206860,"netValue":0.8527444902598886},{"date":"2026-01-06T16:00:00.000Z","stockId":7122303206860,"netValue":0.8573439560540808},{"date":"2026-01-05T16:00:00.000Z","stockId":7122303206860,"netValue":0.8551137665645945},{"date":"2026-01-04T16:00:00.000Z","stockId":7122303206860,"netValue":0.841860391146078},{"date":"2025-12-30T16:00:00.000Z","stockId":7122303206860,"netValue":0.8275786769739555},{"date":"2025-12-29T16:00:00.000Z","stockId":7122303206860,"netValue":0.8287363765487471},{"date":"2025-12-28T16:00:00.000Z","stockId":7122303206860,"netValue":0.8272397580044353},{"date":"2025-12-25T16:00:00.000Z","stockId":7122303206860,"netValue":0.8311533446844128},{"date":"2025-12-24T16:00:00.000Z","stockId":7122303206860,"netValue":0.8312435666774559},{"date":"2025-12-23T16:00:00.000Z","stockId":7122303206860,"netValue":0.828558513397099},{"date":"2025-12-22T16:00:00.000Z","stockId":7122303206860,"netValue":0.8255500899737056},{"date":"2025-12-21T16:00:00.000Z","stockId":7122303206860,"netValue":0.8275877418044167},{"date":"2025-12-18T16:00:00.000Z","stockId":7122303206860,"netValue":0.825406865144896},{"date":"2025-12-17T16:00:00.000Z","stockId":7122303206860,"netValue":0.8173691738011741},{"date":"2025-12-16T16:00:00.000Z","stockId":7122303206860,"netValue":0.8192902196469617},{"date":"2025-12-15T16:00:00.000Z","stockId":7122303206860,"netValue":0.8072801159550467},{"date":"2025-12-14T16:00:00.000Z","stockId":7122303206860,"netValue":0.8142548302223238},{"date":"2025-12-11T16:00:00.000Z","stockId":7122303206860,"netValue":0.819142281157065},{"date":"2025-12-10T16:00:00.000Z","stockId":7122303206860,"netValue":0.8067867744996068},{"date":"2025-12-09T16:00:00.000Z","stockId":7122303206860,"netValue":0.8158351867636562},{"date":"2025-12-08T16:00:00.000Z","stockId":7122303206860,"netValue":0.8126340125257039},{"date":"2025-12-07T16:00:00.000Z","stockId":7122303206860,"netValue":0.8194155279706331},{"date":"2025-12-04T16:00:00.000Z","stockId":7122303206860,"netValue":0.8167135180205702},{"date":"2025-12-03T16:00:00.000Z","stockId":7122303206860,"netValue":0.8176960105205262},{"date":"2025-12-02T16:00:00.000Z","stockId":7122303206860,"netValue":0.8150663325311471},{"date":"2025-12-01T16:00:00.000Z","stockId":7122303206860,"netValue":0.8210724900375125},{"date":"2025-11-30T16:00:00.000Z","stockId":7122303206860,"netValue":0.8275552061554231},{"date":"2025-11-27T16:00:00.000Z","stockId":7122303206860,"netValue":0.8222663927354193},{"date":"2025-11-26T16:00:00.000Z","stockId":7122303206860,"netValue":0.8193912746460434},{"date":"2025-11-25T16:00:00.000Z","stockId":7122303206860,"netValue":0.8203729042262032},{"date":"2025-11-24T16:00:00.000Z","stockId":7122303206860,"netValue":0.8183615397246299},{"date":"2025-11-23T16:00:00.000Z","stockId":7122303206860,"netValue":0.8141061265555691},{"date":"2025-11-20T16:00:00.000Z","stockId":7122303206860,"netValue":0.8065541795911194},{"date":"2025-11-19T16:00:00.000Z","stockId":7122303206860,"netValue":0.8241139818143008},{"date":"2025-11-18T16:00:00.000Z","stockId":7122303206860,"netValue":0.8258877365342278},{"date":"2025-11-17T16:00:00.000Z","stockId":7122303206860,"netValue":0.8285412176602995},{"date":"2025-11-16T16:00:00.000Z","stockId":7122303206860,"netValue":0.8368560512634762},{"date":"2025-11-13T16:00:00.000Z","stockId":7122303206860,"netValue":0.8436029410904461},{"date":"2025-11-12T16:00:00.000Z","stockId":7122303206860,"netValue":0.8518304029160567},{"date":"2025-11-11T16:00:00.000Z","stockId":7122303206860,"netValue":0.845664962270093},{"date":"2025-11-10T16:00:00.000Z","stockId":7122303206860,"netValue":0.8464582111066763},{"date":"2025-11-09T16:00:00.000Z","stockId":7122303206860,"netValue":0.8481319295106778},{"date":"2025-11-06T16:00:00.000Z","stockId":7122303206860,"netValue":0.8370808395773623},{"date":"2025-11-05T16:00:00.000Z","stockId":7122303206860,"netValue":0.8453525513852637},{"date":"2025-11-04T16:00:00.000Z","stockId":7122303206860,"netValue":0.8414031731278457},{"date":"2025-11-03T16:00:00.000Z","stockId":7122303206860,"netValue":0.8358423168640037},{"date":"2025-11-02T16:00:00.000Z","stockId":7122303206860,"netValue":0.848549945034332},{"date":"2025-10-30T16:00:00.000Z","stockId":7122303206860,"netValue":0.8490897819083949},{"date":"2025-10-29T16:00:00.000Z","stockId":7122303206860,"netValue":0.8533367321087599},{"date":"2025-10-28T16:00:00.000Z","stockId":7122303206860,"netValue":0.8632212448616552},{"date":"2025-10-27T16:00:00.000Z","stockId":7122303206860,"netValue":0.8564305004103314},{"date":"2025-10-26T16:00:00.000Z","stockId":7122303206860,"netValue":0.8642635290245155},{"date":"2025-10-23T16:00:00.000Z","stockId":7122303206860,"netValue":0.8612628035469917},{"date":"2025-10-22T16:00:00.000Z","stockId":7122303206860,"netValue":0.8582220515908788},{"date":"2025-10-21T16:00:00.000Z","stockId":7122303206860,"netValue":0.8602641025628084},{"date":"2025-10-20T16:00:00.000Z","stockId":7122303206860,"netValue":0.865149596468556},{"date":"2025-10-19T16:00:00.000Z","stockId":7122303206860,"netValue":0.8580905623112641},{"date":"2025-10-16T16:00:00.000Z","stockId":7122303206860,"netValue":0.852573171231788},{"date":"2025-10-15T16:00:00.000Z","stockId":7122303206860,"netValue":0.8741586106167437},{"date":"2025-10-14T16:00:00.000Z","stockId":7122303206860,"netValue":0.8809722425793074},{"date":"2025-10-13T16:00:00.000Z","stockId":7122303206860,"netValue":0.8638323367084728},{"date":"2025-10-12T16:00:00.000Z","stockId":7122303206860,"netValue":0.8715351218079986},{"date":"2025-10-09T16:00:00.000Z","stockId":7122303206860,"netValue":0.8804046341913785},{"date":"2025-10-08T16:00:00.000Z","stockId":7122303206860,"netValue":0.8868003147249098},{"date":"2025-09-29T16:00:00.000Z","stockId":7122303206860,"netValue":0.8855320007807025},{"date":"2025-09-28T16:00:00.000Z","stockId":7122303206860,"netValue":0.8819300785423556},{"date":"2025-09-25T16:00:00.000Z","stockId":7122303206860,"netValue":0.8776972950046076},{"date":"2025-09-24T16:00:00.000Z","stockId":7122303206860,"netValue":0.8824290838289208},{"date":"2025-09-23T16:00:00.000Z","stockId":7122303206860,"netValue":0.8853160817192021},{"date":"2025-09-22T16:00:00.000Z","stockId":7122303206860,"netValue":0.8763280710611794},{"date":"2025-09-21T16:00:00.000Z","stockId":7122303206860,"netValue":0.8854876089202567},{"date":"2025-09-18T16:00:00.000Z","stockId":7122303206860,"netValue":0.8849234148523687},{"date":"2025-09-17T16:00:00.000Z","stockId":7122303206860,"netValue":0.8831248010519843},{"date":"2025-09-16T16:00:00.000Z","stockId":7122303206860,"netValue":0.8947969434050134},{"date":"2025-09-15T16:00:00.000Z","stockId":7122303206860,"netValue":0.8892386323209134},{"date":"2025-09-14T16:00:00.000Z","stockId":7122303206860,"netValue":0.8798109876657219},{"date":"2025-09-11T16:00:00.000Z","stockId":7122303206860,"netValue":0.8788848796347041},{"date":"2025-09-10T16:00:00.000Z","stockId":7122303206860,"netValue":0.8799755301857051},{"date":"2025-09-09T16:00:00.000Z","stockId":7122303206860,"netValue":0.8744750881676016},{"date":"2025-09-08T16:00:00.000Z","stockId":7122303206860,"netValue":0.871689940856063},{"date":"2025-09-07T16:00:00.000Z","stockId":7122303206860,"netValue":0.8711248076317267},{"date":"2025-09-04T16:00:00.000Z","stockId":7122303206860,"netValue":0.8647942541459028},{"date":"2025-09-03T16:00:00.000Z","stockId":7122303206860,"netValue":0.8471847224862114},{"date":"2025-09-02T16:00:00.000Z","stockId":7122303206860,"netValue":0.8529414414699741},{"date":"2025-09-01T16:00:00.000Z","stockId":7122303206860,"netValue":0.8584375654979469},{"date":"2025-08-31T16:00:00.000Z","stockId":7122303206860,"netValue":0.870462668193657},{"date":"2025-08-28T16:00:00.000Z","stockId":7122303206860,"netValue":0.8652566936486544},{"date":"2025-08-27T16:00:00.000Z","stockId":7122303206860,"netValue":0.8584339650506263},{"date":"2025-08-26T16:00:00.000Z","stockId":7122303206860,"netValue":0.8560586546906406},{"date":"2025-08-25T16:00:00.000Z","stockId":7122303206860,"netValue":0.8717311436535693},{"date":"2025-08-24T16:00:00.000Z","stockId":7122303206860,"netValue":0.8716384744586264},{"date":"2025-08-21T16:00:00.000Z","stockId":7122303206860,"netValue":0.8583213999400285},{"date":"2025-08-20T16:00:00.000Z","stockId":7122303206860,"netValue":0.8548141301881347},{"date":"2025-08-19T16:00:00.000Z","stockId":7122303206860,"netValue":0.8558708339543858},{"date":"2025-08-18T16:00:00.000Z","stockId":7122303206860,"netValue":0.850421988801099},{"date":"2025-08-17T16:00:00.000Z","stockId":7122303206860,"netValue":0.8485782819176746},{"date":"2025-08-14T16:00:00.000Z","stockId":7122303206860,"netValue":0.8398811341448509},{"date":"2025-08-13T16:00:00.000Z","stockId":7122303206860,"netValue":0.8312945692550318},{"date":"2025-08-12T16:00:00.000Z","stockId":7122303206860,"netValue":0.8420294994248846},{"date":"2025-08-11T16:00:00.000Z","stockId":7122303206860,"netValue":0.8337004657175531},{"date":"2025-08-10T16:00:00.000Z","stockId":7122303206860,"netValue":0.8331357689282042},{"date":"2025-08-07T16:00:00.000Z","stockId":7122303206860,"netValue":0.8295297611445731},{"date":"2025-08-06T16:00:00.000Z","stockId":7122303206860,"netValue":0.8292014167599214},{"date":"2025-08-05T16:00:00.000Z","stockId":7122303206860,"netValue":0.8278079935952408},{"date":"2025-08-04T16:00:00.000Z","stockId":7122303206860,"netValue":0.8242045747552355},{"date":"2025-08-03T16:00:00.000Z","stockId":7122303206860,"netValue":0.8214280925922683},{"date":"2025-07-31T16:00:00.000Z","stockId":7122303206860,"netValue":0.8112911296198914},{"date":"2025-07-30T16:00:00.000Z","stockId":7122303206860,"netValue":0.8123762204137837},{"date":"2025-07-29T16:00:00.000Z","stockId":7122303206860,"netValue":0.8220994033455167},{"date":"2025-07-28T16:00:00.000Z","stockId":7122303206860,"netValue":0.827965294751181},{"date":"2025-07-27T16:00:00.000Z","stockId":7122303206860,"netValue":0.8259854378644229},{"date":"2025-07-24T16:00:00.000Z","stockId":7122303206860,"netValue":0.8238950052502021},{"date":"2025-07-23T16:00:00.000Z","stockId":7122303206860,"netValue":0.8209587074239217},{"date":"2025-07-22T16:00:00.000Z","stockId":7122303206860,"netValue":0.8173411095080088},{"date":"2025-07-21T16:00:00.000Z","stockId":7122303206860,"netValue":0.81667695411621},{"date":"2025-07-20T16:00:00.000Z","stockId":7122303206860,"netValue":0.8139885479024938},{"date":"2025-07-17T16:00:00.000Z","stockId":7122303206860,"netValue":0.8117906988916488},{"date":"2025-07-16T16:00:00.000Z","stockId":7122303206860,"netValue":0.8098455110808782},{"date":"2025-07-15T16:00:00.000Z","stockId":7122303206860,"netValue":0.8025014747395949},{"date":"2025-07-14T16:00:00.000Z","stockId":7122303206860,"netValue":0.7991878435124625},{"date":"2025-07-13T16:00:00.000Z","stockId":7122303206860,"netValue":0.8015892849069408},{"date":"2025-07-10T16:00:00.000Z","stockId":7122303206860,"netValue":0.7981380835317915},{"date":"2025-07-09T16:00:00.000Z","stockId":7122303206860,"netValue":0.8014731357267492},{"date":"2025-07-08T16:00:00.000Z","stockId":7122303206860,"netValue":0.8040807300109173},{"date":"2025-07-07T16:00:00.000Z","stockId":7122303206860,"netValue":0.8046471826367203},{"date":"2025-07-06T16:00:00.000Z","stockId":7122303206860,"netValue":0.8022395350286},{"date":"2025-07-03T16:00:00.000Z","stockId":7122303206860,"netValue":0.7994500022391157},{"date":"2025-07-02T16:00:00.000Z","stockId":7122303206860,"netValue":0.8016885555289329},{"date":"2025-07-01T16:00:00.000Z","stockId":7122303206860,"netValue":0.7996980421282098},{"date":"2025-06-30T16:00:00.000Z","stockId":7122303206860,"netValue":0.8069154056599953},{"date":"2025-06-29T16:00:00.000Z","stockId":7122303206860,"netValue":0.8051868735560134},{"date":"2025-06-26T16:00:00.000Z","stockId":7122303206860,"netValue":0.8052046106079012},{"date":"2025-06-25T16:00:00.000Z","stockId":7122303206860,"netValue":0.8068303343340717},{"date":"2025-06-24T16:00:00.000Z","stockId":7122303206860,"netValue":0.8082612717399671},{"date":"2025-06-23T16:00:00.000Z","stockId":7122303206860,"netValue":0.8016730341512013},{"date":"2025-06-22T16:00:00.000Z","stockId":7122303206860,"netValue":0.7912781659258538},{"date":"2025-06-19T16:00:00.000Z","stockId":7122303206860,"netValue":0.7870490215678462},{"date":"2025-06-18T16:00:00.000Z","stockId":7122303206860,"netValue":0.7896274834360195},{"date":"2025-06-17T16:00:00.000Z","stockId":7122303206860,"netValue":0.7997335519343953},{"date":"2025-06-16T16:00:00.000Z","stockId":7122303206860,"netValue":0.8035979720827735},{"date":"2025-06-15T16:00:00.000Z","stockId":7122303206860,"netValue":0.8068570502350986},{"date":"2025-06-12T16:00:00.000Z","stockId":7122303206860,"netValue":0.8060966770390582},{"date":"2025-06-11T16:00:00.000Z","stockId":7122303206860,"netValue":0.8153898234647531},{"date":"2025-06-10T16:00:00.000Z","stockId":7122303206860,"netValue":0.8144538021356099},{"date":"2025-06-09T16:00:00.000Z","stockId":7122303206860,"netValue":0.8078084360519933},{"date":"2025-06-08T16:00:00.000Z","stockId":7122303206860,"netValue":0.8101716567930607},{"date":"2025-06-05T16:00:00.000Z","stockId":7122303206860,"netValue":0.8054400796754532},{"date":"2025-06-04T16:00:00.000Z","stockId":7122303206860,"netValue":0.8108992456770852},{"date":"2025-06-03T16:00:00.000Z","stockId":7122303206860,"netValue":0.8159452138312387},{"date":"2025-06-02T16:00:00.000Z","stockId":7122303206860,"netValue":0.8067255440519835},{"date":"2025-05-29T16:00:00.000Z","stockId":7122303206860,"netValue":0.8004746193977101},{"date":"2025-05-28T16:00:00.000Z","stockId":7122303206860,"netValue":0.804016286394471},{"date":"2025-05-27T16:00:00.000Z","stockId":7122303206860,"netValue":0.8020050430556841},{"date":"2025-05-26T16:00:00.000Z","stockId":7122303206860,"netValue":0.8019976125235424},{"date":"2025-05-25T16:00:00.000Z","stockId":7122303206860,"netValue":0.8019767327179755},{"date":"2025-05-22T16:00:00.000Z","stockId":7122303206860,"netValue":0.8040071190641068},{"date":"2025-05-21T16:00:00.000Z","stockId":7122303206860,"netValue":0.8084504799142271},{"date":"2025-05-20T16:00:00.000Z","stockId":7122303206860,"netValue":0.8123213511606309},{"date":"2025-05-19T16:00:00.000Z","stockId":7122303206860,"netValue":0.8102229116152847},{"date":"2025-05-18T16:00:00.000Z","stockId":7122303206860,"netValue":0.8011289488288931},{"date":"2025-05-15T16:00:00.000Z","stockId":7122303206860,"netValue":0.8007101145409113},{"date":"2025-05-14T16:00:00.000Z","stockId":7122303206860,"netValue":0.8010929757488179},{"date":"2025-05-13T16:00:00.000Z","stockId":7122303206860,"netValue":0.8041031123016379},{"date":"2025-05-12T16:00:00.000Z","stockId":7122303206860,"netValue":0.8010959502883584},{"date":"2025-05-11T16:00:00.000Z","stockId":7122303206860,"netValue":0.8038931853898817},{"date":"2025-05-08T16:00:00.000Z","stockId":7122303206860,"netValue":0.7961010003258718},{"date":"2025-05-07T16:00:00.000Z","stockId":7122303206860,"netValue":0.7978250194018005},{"date":"2025-05-06T16:00:00.000Z","stockId":7122303206860,"netValue":0.7974610348325347},{"date":"2025-05-05T16:00:00.000Z","stockId":7122303206860,"netValue":0.7958043031622427},{"date":"2025-04-29T16:00:00.000Z","stockId":7122303206860,"netValue":0.7870654676024518},{"date":"2025-04-28T16:00:00.000Z","stockId":7122303206860,"netValue":0.7884701881855516},{"date":"2025-04-27T16:00:00.000Z","stockId":7122303206860,"netValue":0.782924977567972},{"date":"2025-04-24T16:00:00.000Z","stockId":7122303206860,"netValue":0.7877165940031743},{"date":"2025-04-23T16:00:00.000Z","stockId":7122303206860,"netValue":0.7890989888662826},{"date":"2025-04-22T16:00:00.000Z","stockId":7122303206860,"netValue":0.7870907791085776},{"date":"2025-04-21T16:00:00.000Z","stockId":7122303206860,"netValue":0.7842019711134819},{"date":"2025-04-20T16:00:00.000Z","stockId":7122303206860,"netValue":0.7813200532758245},{"date":"2025-04-17T16:00:00.000Z","stockId":7122303206860,"netValue":0.7779780725845706},{"date":"2025-04-16T16:00:00.000Z","stockId":7122303206860,"netValue":0.7789224915325101},{"date":"2025-04-15T16:00:00.000Z","stockId":7122303206860,"netValue":0.7743605701829875},{"date":"2025-04-14T16:00:00.000Z","stockId":7122303206860,"netValue":0.7797848096954715},{"date":"2025-04-13T16:00:00.000Z","stockId":7122303206860,"netValue":0.7783488291181856},{"date":"2025-04-10T16:00:00.000Z","stockId":7122303206860,"netValue":0.7712059761970161},{"date":"2025-04-09T16:00:00.000Z","stockId":7122303206860,"netValue":0.7672272800527467},{"date":"2025-04-08T16:00:00.000Z","stockId":7122303206860,"netValue":0.7546278909334676},{"date":"2025-04-07T16:00:00.000Z","stockId":7122303206860,"netValue":0.7459966214625675},{"date":"2025-04-06T16:00:00.000Z","stockId":7122303206860,"netValue":0.7369432340269777},{"date":"2025-04-02T16:00:00.000Z","stockId":7122303206860,"netValue":0.7993082935868085},{"date":"2025-04-01T16:00:00.000Z","stockId":7122303206860,"netValue":0.8047597381126149},{"date":"2025-03-31T16:00:00.000Z","stockId":7122303206860,"netValue":0.8048744371108937},{"date":"2025-03-30T16:00:00.000Z","stockId":7122303206860,"netValue":0.8017920107266852},{"date":"2025-03-27T16:00:00.000Z","stockId":7122303206860,"netValue":0.8079480730116929},{"date":"2025-03-26T16:00:00.000Z","stockId":7122303206860,"netValue":0.8119224257885163},{"date":"2025-03-25T16:00:00.000Z","stockId":7122303206860,"netValue":0.8084144278007408},{"date":"2025-03-24T16:00:00.000Z","stockId":7122303206860,"netValue":0.8068734835316057},{"date":"2025-03-23T16:00:00.000Z","stockId":7122303206860,"netValue":0.8155382431610543},{"date":"2025-03-20T16:00:00.000Z","stockId":7122303206860,"netValue":0.8104452222007124},{"date":"2025-03-19T16:00:00.000Z","stockId":7122303206860,"netValue":0.8260717171528029},{"date":"2025-03-18T16:00:00.000Z","stockId":7122303206860,"netValue":0.831461582877477},{"date":"2025-03-17T16:00:00.000Z","stockId":7122303206860,"netValue":0.8341462272377274},{"date":"2025-03-16T16:00:00.000Z","stockId":7122303206860,"netValue":0.8280639694688097},{"date":"2025-03-13T16:00:00.000Z","stockId":7122303206860,"netValue":0.8289779575311582},{"date":"2025-03-12T16:00:00.000Z","stockId":7122303206860,"netValue":0.8127558164503829},{"date":"2025-03-11T16:00:00.000Z","stockId":7122303206860,"netValue":0.8215400120744406},{"date":"2025-03-10T16:00:00.000Z","stockId":7122303206860,"netValue":0.8215671071360401},{"date":"2025-03-09T16:00:00.000Z","stockId":7122303206860,"netValue":0.8232038601855074},{"date":"2025-03-06T16:00:00.000Z","stockId":7122303206860,"netValue":0.8291724626569498},{"date":"2025-03-05T16:00:00.000Z","stockId":7122303206860,"netValue":0.8292899009396438},{"date":"2025-03-04T16:00:00.000Z","stockId":7122303206860,"netValue":0.8151098712520032},{"date":"2025-03-03T16:00:00.000Z","stockId":7122303206860,"netValue":0.8078266317165028},{"date":"2025-03-02T16:00:00.000Z","stockId":7122303206860,"netValue":0.805875855676592},{"date":"2025-02-27T16:00:00.000Z","stockId":7122303206860,"netValue":0.8010657896938294},{"date":"2025-02-26T16:00:00.000Z","stockId":7122303206860,"netValue":0.8238724953311694},{"date":"2025-02-25T16:00:00.000Z","stockId":7122303206860,"netValue":0.8209938077421579},{"date":"2025-02-24T16:00:00.000Z","stockId":7122303206860,"netValue":0.8103625519519668},{"date":"2025-02-23T16:00:00.000Z","stockId":7122303206860,"netValue":0.8178811355778923},{"date":"2025-02-20T16:00:00.000Z","stockId":7122303206860,"netValue":0.8200189472064091},{"date":"2025-02-19T16:00:00.000Z","stockId":7122303206860,"netValue":0.8072704765038343},{"date":"2025-02-18T16:00:00.000Z","stockId":7122303206860,"netValue":0.8112846276098161},{"date":"2025-02-17T16:00:00.000Z","stockId":7122303206860,"netValue":0.8048046338803706},{"date":"2025-02-16T16:00:00.000Z","stockId":7122303206860,"netValue":0.8090173940819418},{"date":"2025-02-13T16:00:00.000Z","stockId":7122303206860,"netValue":0.807110302271622},{"date":"2025-02-12T16:00:00.000Z","stockId":7122303206860,"netValue":0.7981448732502104},{"date":"2025-02-11T16:00:00.000Z","stockId":7122303206860,"netValue":0.8073426588306786},{"date":"2025-02-10T16:00:00.000Z","stockId":7122303206860,"netValue":0.7986172245961131},{"date":"2025-02-09T16:00:00.000Z","stockId":7122303206860,"netValue":0.7992435164938048},{"date":"2025-02-06T16:00:00.000Z","stockId":7122303206860,"netValue":0.7943907325315007},{"date":"2025-02-05T16:00:00.000Z","stockId":7122303206860,"netValue":0.7888455861877848},{"date":"2025-02-04T16:00:00.000Z","stockId":7122303206860,"netValue":0.7914024401500643},{"date":"2025-01-26T16:00:00.000Z","stockId":7122303206860,"netValue":0.7819711879995018},{"date":"2025-01-23T16:00:00.000Z","stockId":7122303206860,"netValue":0.7821284702110773},{"date":"2025-01-22T16:00:00.000Z","stockId":7122303206860,"netValue":0.7756773180169743},{"date":"2025-01-21T16:00:00.000Z","stockId":7122303206860,"netValue":0.7815373194668922},{"date":"2025-01-20T16:00:00.000Z","stockId":7122303206860,"netValue":0.7918178467264986},{"date":"2025-01-19T16:00:00.000Z","stockId":7122303206860,"netValue":0.7865096219451531},{"date":"2025-01-16T16:00:00.000Z","stockId":7122303206860,"netValue":0.7846780398007271},{"date":"2025-01-15T16:00:00.000Z","stockId":7122303206860,"netValue":0.7799297968551109},{"date":"2025-01-14T16:00:00.000Z","stockId":7122303206860,"netValue":0.7771876910778507},{"date":"2025-01-13T16:00:00.000Z","stockId":7122303206860,"netValue":0.7797448590593522},{"date":"2025-01-12T16:00:00.000Z","stockId":7122303206860,"netValue":0.7558927495936111},{"date":"2025-01-09T16:00:00.000Z","stockId":7122303206860,"netValue":0.7590504055922357},{"date":"2025-01-08T16:00:00.000Z","stockId":7122303206860,"netValue":0.780766208713956},{"date":"2025-01-07T16:00:00.000Z","stockId":7122303206860,"netValue":0.7809754769581181},{"date":"2025-01-06T16:00:00.000Z","stockId":7122303206860,"netValue":0.7807222613682059},{"date":"2025-01-05T16:00:00.000Z","stockId":7122303206860,"netValue":0.7763172920152943},{"date":"2025-01-02T16:00:00.000Z","stockId":7122303206860,"netValue":0.7804039038850744},{"date":"2025-01-01T16:00:00.000Z","stockId":7122303206860,"netValue":0.7945402441271977},{"date":"2024-12-30T16:00:00.000Z","stockId":7122303206860,"netValue":0.8051312991822749},{"date":"2024-12-29T16:00:00.000Z","stockId":7122303206860,"netValue":0.8152095114141917},{"date":"2024-12-26T16:00:00.000Z","stockId":7122303206860,"netValue":0.8139254200333442},{"date":"2024-12-25T16:00:00.000Z","stockId":7122303206860,"netValue":0.8119840942705222},{"date":"2024-12-24T16:00:00.000Z","stockId":7122303206860,"netValue":0.8083357766645864},{"date":"2024-12-23T16:00:00.000Z","stockId":7122303206860,"netValue":0.8113462296868778},{"date":"2024-12-22T16:00:00.000Z","stockId":7122303206860,"netValue":0.8006688921741724},{"date":"2024-12-19T16:00:00.000Z","stockId":7122303206860,"netValue":0.8056513488919952},{"date":"2024-12-18T16:00:00.000Z","stockId":7122303206860,"netValue":0.8056374489027716},{"date":"2024-12-17T16:00:00.000Z","stockId":7122303206860,"netValue":0.8082648648617518},{"date":"2024-12-16T16:00:00.000Z","stockId":7122303206860,"netValue":0.8047525353630245},{"date":"2024-12-15T16:00:00.000Z","stockId":7122303206860,"netValue":0.8122856530586882},{"date":"2024-12-12T16:00:00.000Z","stockId":7122303206860,"netValue":0.8233327963983001},{"date":"2024-12-11T16:00:00.000Z","stockId":7122303206860,"netValue":0.8390034016527699},{"date":"2024-12-10T16:00:00.000Z","stockId":7122303206860,"netValue":0.8285175815540796},{"date":"2024-12-09T16:00:00.000Z","stockId":7122303206860,"netValue":0.8230931037609517},{"date":"2024-12-08T16:00:00.000Z","stockId":7122303206860,"netValue":0.8196469063366982},{"date":"2024-12-05T16:00:00.000Z","stockId":7122303206860,"netValue":0.8140335294126758},{"date":"2024-12-04T16:00:00.000Z","stockId":7122303206860,"netValue":0.8065213307133342},{"date":"2024-12-03T16:00:00.000Z","stockId":7122303206860,"netValue":0.8065532872475909},{"date":"2024-12-02T16:00:00.000Z","stockId":7122303206860,"netValue":0.8143401880142653},{"date":"2024-12-01T16:00:00.000Z","stockId":7122303206860,"netValue":0.8172962709442895},{"date":"2024-11-28T16:00:00.000Z","stockId":7122303206860,"netValue":0.8122518972404433},{"date":"2024-11-27T16:00:00.000Z","stockId":7122303206860,"netValue":0.8018144530631424},{"date":"2024-11-26T16:00:00.000Z","stockId":7122303206860,"netValue":0.8055962338472289},{"date":"2024-11-25T16:00:00.000Z","stockId":7122303206860,"netValue":0.7914028607638035},{"date":"2024-11-24T16:00:00.000Z","stockId":7122303206860,"netValue":0.7919131870302439},{"date":"2024-11-21T16:00:00.000Z","stockId":7122303206860,"netValue":0.7935288373319079},{"date":"2024-11-20T16:00:00.000Z","stockId":7122303206860,"netValue":0.8172283862244605},{"date":"2024-11-19T16:00:00.000Z","stockId":7122303206860,"netValue":0.8201056487721281},{"date":"2024-11-18T16:00:00.000Z","stockId":7122303206860,"netValue":0.8124668145838291},{"date":"2024-11-17T16:00:00.000Z","stockId":7122303206860,"netValue":0.8057474034728399},{"date":"2024-11-14T16:00:00.000Z","stockId":7122303206860,"netValue":0.8137984052572188},{"date":"2024-11-13T16:00:00.000Z","stockId":7122303206860,"netValue":0.8249626526417455},{"date":"2024-11-12T16:00:00.000Z","stockId":7122303206860,"netValue":0.8416741522882495},{"date":"2024-11-11T16:00:00.000Z","stockId":7122303206860,"netValue":0.8408144330991825},{"date":"2024-11-10T16:00:00.000Z","stockId":7122303206860,"netValue":0.8491011757797161},{"date":"2024-11-07T16:00:00.000Z","stockId":7122303206860,"netValue":0.848673801895649},{"date":"2024-11-06T16:00:00.000Z","stockId":7122303206860,"netValue":0.8566190216937868},{"date":"2024-11-05T16:00:00.000Z","stockId":7122303206860,"netValue":0.8348622209658282},{"date":"2024-11-04T16:00:00.000Z","stockId":7122303206860,"netValue":0.8327509088867708},{"date":"2024-11-03T16:00:00.000Z","stockId":7122303206860,"netValue":0.8161810270506038},{"date":"2024-10-31T16:00:00.000Z","stockId":7122303206860,"netValue":0.8097113935098095},{"date":"2024-10-30T16:00:00.000Z","stockId":7122303206860,"netValue":0.8130282713649287},{"date":"2024-10-29T16:00:00.000Z","stockId":7122303206860,"netValue":0.8091799607302407},{"date":"2024-10-28T16:00:00.000Z","stockId":7122303206860,"netValue":0.8115860019084393},{"date":"2024-10-27T16:00:00.000Z","stockId":7122303206860,"netValue":0.8239802986674961},{"date":"2024-10-24T16:00:00.000Z","stockId":7122303206860,"netValue":0.8123399363412925},{"date":"2024-10-23T16:00:00.000Z","stockId":7122303206860,"netValue":0.7997832152760526},{"date":"2024-10-22T16:00:00.000Z","stockId":7122303206860,"netValue":0.8079807512807291},{"date":"2024-10-21T16:00:00.000Z","stockId":7122303206860,"netValue":0.8031878375137964},{"date":"2024-10-20T16:00:00.000Z","stockId":7122303206860,"netValue":0.799691524011697},{"date":"2024-10-17T16:00:00.000Z","stockId":7122303206860,"netValue":0.7925272138743558},{"date":"2024-10-16T16:00:00.000Z","stockId":7122303206860,"netValue":0.7646256591310429},{"date":"2024-10-15T16:00:00.000Z","stockId":7122303206860,"netValue":0.7765243662726219},{"date":"2024-10-14T16:00:00.000Z","stockId":7122303206860,"netValue":0.7769979611479191},{"date":"2024-10-13T16:00:00.000Z","stockId":7122303206860,"netValue":0.7948244771428472},{"date":"2024-10-10T16:00:00.000Z","stockId":7122303206860,"netValue":0.7847517035811614},{"date":"2024-10-09T16:00:00.000Z","stockId":7122303206860,"netValue":0.7993256224151232},{"date":"2024-10-08T16:00:00.000Z","stockId":7122303206860,"netValue":0.7892757703692711},{"date":"2024-10-07T16:00:00.000Z","stockId":7122303206860,"netValue":0.8374270972183173},{"date":"2024-09-29T16:00:00.000Z","stockId":7122303206860,"netValue":0.8126799719619286},{"date":"2024-09-26T16:00:00.000Z","stockId":7122303206860,"netValue":0.7613960748143842},{"date":"2024-09-25T16:00:00.000Z","stockId":7122303206860,"netValue":0.7354403183905337},{"date":"2024-09-24T16:00:00.000Z","stockId":7122303206860,"netValue":0.6993828704652176},{"date":"2024-09-23T16:00:00.000Z","stockId":7122303206860,"netValue":0.6975033556544381},{"date":"2024-09-22T16:00:00.000Z","stockId":7122303206860,"netValue":0.6741224401257181},{"date":"2024-09-19T16:00:00.000Z","stockId":7122303206860,"netValue":0.6753165380211484},{"date":"2024-09-18T16:00:00.000Z","stockId":7122303206860,"netValue":0.675907181035271},{"date":"2024-09-17T16:00:00.000Z","stockId":7122303206860,"netValue":0.6649286052751231},{"date":"2024-09-12T16:00:00.000Z","stockId":7122303206860,"netValue":0.6641959028147804},{"date":"2024-09-11T16:00:00.000Z","stockId":7122303206860,"netValue":0.6701465920050859},{"date":"2024-09-10T16:00:00.000Z","stockId":7122303206860,"netValue":0.674832841821947},{"date":"2024-09-09T16:00:00.000Z","stockId":7122303206860,"netValue":0.6745277022658097},{"date":"2024-09-08T16:00:00.000Z","stockId":7122303206860,"netValue":0.6757327708126109},{"date":"2024-09-05T16:00:00.000Z","stockId":7122303206860,"netValue":0.68264867584481},{"date":"2024-09-04T16:00:00.000Z","stockId":7122303206860,"netValue":0.6894019698126593},{"date":"2024-09-03T16:00:00.000Z","stockId":7122303206860,"netValue":0.6869196469493629},{"date":"2024-09-02T16:00:00.000Z","stockId":7122303206860,"netValue":0.690830477122462},{"date":"2024-09-01T16:00:00.000Z","stockId":7122303206860,"netValue":0.6852034517622201},{"date":"2024-08-29T16:00:00.000Z","stockId":7122303206860,"netValue":0.6953853535955639},{"date":"2024-08-28T16:00:00.000Z","stockId":7122303206860,"netValue":0.6882746752444542},{"date":"2024-08-27T16:00:00.000Z","stockId":7122303206860,"netValue":0.6784675709264466},{"date":"2024-08-26T16:00:00.000Z","stockId":7122303206860,"netValue":0.6839270102949957},{"date":"2024-08-25T16:00:00.000Z","stockId":7122303206860,"netValue":0.6886656786596161},{"date":"2024-08-22T16:00:00.000Z","stockId":7122303206860,"netValue":0.690021726189417},{"date":"2024-08-21T16:00:00.000Z","stockId":7122303206860,"netValue":0.6884693379102353},{"date":"2024-08-20T16:00:00.000Z","stockId":7122303206860,"netValue":0.6910069653615344},{"date":"2024-08-19T16:00:00.000Z","stockId":7122303206860,"netValue":0.6923406348586342},{"date":"2024-08-18T16:00:00.000Z","stockId":7122303206860,"netValue":0.701069912591858},{"date":"2024-08-15T16:00:00.000Z","stockId":7122303206860,"netValue":0.702503704472858},{"date":"2024-08-14T16:00:00.000Z","stockId":7122303206860,"netValue":0.7061856399721578},{"date":"2024-08-13T16:00:00.000Z","stockId":7122303206860,"netValue":0.7061060673621463},{"date":"2024-08-12T16:00:00.000Z","stockId":7122303206860,"netValue":0.713281683479026},{"date":"2024-08-11T16:00:00.000Z","stockId":7122303206860,"netValue":0.7121158964604172},{"date":"2024-08-08T16:00:00.000Z","stockId":7122303206860,"netValue":0.7134723876710297},{"date":"2024-08-07T16:00:00.000Z","stockId":7122303206860,"netValue":0.7147597212520495},{"date":"2024-08-06T16:00:00.000Z","stockId":7122303206860,"netValue":0.7143028249479388},{"date":"2024-08-05T16:00:00.000Z","stockId":7122303206860,"netValue":0.7118995707399342},{"date":"2024-08-04T16:00:00.000Z","stockId":7122303206860,"netValue":0.707276959962015},{"date":"2024-08-01T16:00:00.000Z","stockId":7122303206860,"netValue":0.712321306559046},{"date":"2024-07-31T16:00:00.000Z","stockId":7122303206860,"netValue":0.7147261884963393},{"date":"2024-07-30T16:00:00.000Z","stockId":7122303206860,"netValue":0.7197726395310163},{"date":"2024-07-29T16:00:00.000Z","stockId":7122303206860,"netValue":0.698878482285148},{"date":"2024-07-28T16:00:00.000Z","stockId":7122303206860,"netValue":0.7024151287067901}]}