window.pageData = {"startDate":"2024-07-25T21:27:57.478Z","endDate":"2026-07-25T21:27:57.478Z","manager":{"_id":7232610210220,"name":"王子建","gender":"m","educationCode":"001002","resume":"王子建：男，国籍中国，工学硕士，10年证券从业经验。曾任嘉实基金管理有限公司基金经理。2022年11月加盟鹏华基金管理有限公司，现担任权益投资三部基金经理。2021年02月至2022年11月担任嘉实领先成长基金经理，2023年11月担任鹏华远见精选混合发起式基金经理，王子建具备基金从业资格。","tickerId":232610210220,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20787671","exchange":"fm","cnInfoCode":"db20787671","followedNum":1,"currency":"CNY","workingDate":"2021-02-02T16:00:00.000Z","fundCompanyId":4000050060000,"fundManagerSecondLevel":"hybrid","pinyin":"wzj","fundCompany":{"_id":4000050060000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7232610210220,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.34730458169127587,"fm_p_r_m3":-0.03863423512245645,"fm_p_r_m6":0.08108954642900734,"fm_p_r_y1":0.4171418242464513,"fm_cagr_p_r_fs":0.35125403832882274,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.049244543928371576,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.9901904212348529,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.5412735849056604,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.20307692307692307,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.2023888520238885,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.325653798256538,"fm_p_r_y3_m":0.16995447666871322,"fm_p_r_y3_r_c":1152,"fm_p_r_y3_rp":0.07298001737619461,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.4728323699421965,"fm_p_r_y5_m":0.011274120864178672,"fm_p_r_y5_r_c":808,"fm_p_r_y5_rp":0.2503097893432466,"fm_p_r_fys":0.0690516881443155},"fmi":{"stockId":7232610210220,"type":"fmi","fm_my":4.4,"fm_d":{"3000000019820":"本基金的基金经理","3000000070022":"本基金基金经理","3000000501205":"本基金的基金经理"},"fm_wy":10,"fm_a_as":1367986689.9556,"fm_a_mfn":4,"fm_as":8473307077.019901,"fm_b_as":0,"fm_e_as":1367986689.9556,"fm_h_as":7105320387.0643015,"fm_i_as":0,"fm_mfn":3,"fm_msl":"company","fm_nb_as":8473307077.019901,"fm_q_as":0,"fm_r_f_cagr":0.3865,"fm_r_fd":3000000019820,"fm_r_ftp":1.3728}},"topTenManagedFundList":[{"_id":3000000501205,"__csrcFundId":8227,"stockCode":"501205","shortName":"鹏华创新未来混合（LOF）(501205)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":501205,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:29.028Z","status":"normal","inceptionDate":"2021-01-10T16:00:00.000Z","name":"鹏华创新未来混合型证券投资基金（LOF）","exchange":"sh","followedNum":73,"fundCollectionId":4000050060000,"currency":"CNY","memoNum":2,"pinyin":"phcxwlhhxzqtzjj(lof)","masterFundShortName":"鹏华创新未来混合（LOF）","lofFundFlag":1,"hotMetrics":{"stockId":3000000501205,"type":"f_as","f_tas":6096712954.943701,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":94789230.12,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000005268,"stockCode":"005268","stockType":"fund","areaCode":"cn","followedNum":26,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-10-29T16:00:00.000Z","setUpScale":687853000,"market":"a","tickerId":5268,"name":"鹏华优势企业股票型证券投资基金","shortName":"鹏华优势企业(005268)","fundSecondLevel":"company","__csrcFundId":4868,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:47.319Z","masterFundFlag":1,"inceptionDate":"2017-11-28T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","pinyin":"physqygpxzqtzjj","masterFundShortName":"鹏华优势企业","hotMetrics":{"stockId":3000000005268,"type":"f_as","f_tas":1367986689.9556,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019821,"name":"鹏华远见精选混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019821","tickerId":19821,"shortName":"鹏华远见精选混合发起式C","currency":"CNY","__csrcFundId":13330,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:27.583Z","inceptionDate":"2023-11-30T16:00:00.000Z","fundCollectionId":4000050060000,"setUpAssetScale":51054.44,"setUpDate":"2023-11-27T16:00:00.000Z","setUpShares":51054.44,"pinyin":"phyjjxhhxfqszqtzjj","followedNum":3,"hotMetrics":{"stockId":3000000019821,"type":"f_as","f_tas":744595651.27,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019820,"__csrcFundId":13330,"stockCode":"019820","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19820,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:28.940Z","status":"normal","exchange":"jj","shortName":"鹏华远见精选混合发起式(019820)","name":"鹏华远见精选混合型发起式证券投资基金","fundCollectionId":4000050060000,"setUpAssetScale":10134289.54,"setUpDate":"2023-11-27T16:00:00.000Z","setUpShares":10134289.54,"inceptionDate":"2023-11-30T16:00:00.000Z","pinyin":"phyjjxhhxfqszqtzjj","followedNum":3,"masterFundShortName":"鹏华远见精选混合发起式","hotMetrics":{"stockId":3000000019820,"type":"f_as","f_tas":250733813.6426,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025988,"name":"鹏华创新未来混合型证券投资基金（LOF）","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","lofFundFlag":1,"stockCode":"025988","tickerId":25988,"shortName":"鹏华创新未来混合(LOF)A","currency":"CNY","__csrcFundId":8227,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-11-17T08:10:11.331Z","inceptionDate":"2025-11-06T16:00:00.000Z","pinyin":"phcxwlhhxzqtzjj(lof)","fundCollectionId":4000050060000,"followedNum":1,"hotMetrics":{"stockId":3000000025988,"type":"f_as","f_tas":13277967.208,"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":7232610210220,"date":"2026-07-23T16:00:00.000Z","netValue":1.5210984719148686},{"stockId":7232610210220,"date":"2026-07-22T16:00:00.000Z","netValue":1.5515221801162489},{"date":"2026-07-21T16:00:00.000Z","stockId":7232610210220,"netValue":1.5781127168378115},{"stockId":7232610210220,"date":"2026-07-20T16:00:00.000Z","netValue":1.603008737614255},{"date":"2026-07-19T16:00:00.000Z","stockId":7232610210220,"netValue":1.4680563524702086},{"stockId":7232610210220,"date":"2026-07-16T16:00:00.000Z","netValue":1.566271530974833},{"stockId":7232610210220,"date":"2026-07-15T16:00:00.000Z","netValue":1.7551242074105649},{"stockId":7232610210220,"date":"2026-07-14T16:00:00.000Z","netValue":1.820983501398918},{"stockId":7232610210220,"date":"2026-07-13T16:00:00.000Z","netValue":1.873376756119711},{"stockId":7232610210220,"date":"2026-07-12T16:00:00.000Z","netValue":1.777343453444669},{"stockId":7232610210220,"date":"2026-07-09T16:00:00.000Z","netValue":1.8891749317215742},{"date":"2026-07-08T16:00:00.000Z","stockId":7232610210220,"netValue":1.9805377813573808},{"date":"2026-07-07T16:00:00.000Z","stockId":7232610210220,"netValue":1.8793031308414094},{"date":"2026-07-06T16:00:00.000Z","stockId":7232610210220,"netValue":1.930178263702106},{"stockId":7232610210220,"date":"2026-07-05T16:00:00.000Z","netValue":1.9476100573956678},{"date":"2026-07-02T16:00:00.000Z","stockId":7232610210220,"netValue":2.0159015311812216},{"date":"2026-07-01T16:00:00.000Z","stockId":7232610210220,"netValue":2.0326070413570005},{"date":"2026-06-30T16:00:00.000Z","stockId":7232610210220,"netValue":2.180225305442465},{"date":"2026-06-29T16:00:00.000Z","stockId":7232610210220,"netValue":2.2471134193889495},{"stockId":7232610210220,"date":"2026-06-28T16:00:00.000Z","netValue":2.1615368139979956},{"date":"2026-06-25T16:00:00.000Z","stockId":7232610210220,"netValue":2.2083909335458154},{"stockId":7232610210220,"date":"2026-06-24T16:00:00.000Z","netValue":2.330487436017807},{"date":"2026-06-23T16:00:00.000Z","stockId":7232610210220,"netValue":2.263305074137543},{"stockId":7232610210220,"date":"2026-06-22T16:00:00.000Z","netValue":2.190909418606736},{"stockId":7232610210220,"date":"2026-06-21T16:00:00.000Z","netValue":2.2698573188140108},{"stockId":7232610210220,"date":"2026-06-17T16:00:00.000Z","netValue":2.213970892362871},{"date":"2026-06-16T16:00:00.000Z","stockId":7232610210220,"netValue":2.1305562610396582},{"date":"2026-06-15T16:00:00.000Z","stockId":7232610210220,"netValue":2.089665963158024},{"stockId":7232610210220,"date":"2026-06-14T16:00:00.000Z","netValue":1.9974701307673237},{"date":"2026-06-11T16:00:00.000Z","stockId":7232610210220,"netValue":1.8249476919422787},{"stockId":7232610210220,"date":"2026-06-10T16:00:00.000Z","netValue":1.857733361271174},{"date":"2026-06-09T16:00:00.000Z","stockId":7232610210220,"netValue":1.838549062111809},{"date":"2026-06-08T16:00:00.000Z","stockId":7232610210220,"netValue":1.9077535336351898},{"stockId":7232610210220,"date":"2026-06-07T16:00:00.000Z","netValue":1.8130387068530527},{"stockId":7232610210220,"date":"2026-06-04T16:00:00.000Z","netValue":1.8934755871477686},{"date":"2026-06-03T16:00:00.000Z","stockId":7232610210220,"netValue":1.9566956343761286},{"date":"2026-06-02T16:00:00.000Z","stockId":7232610210220,"netValue":1.9401943506738724},{"date":"2026-06-01T16:00:00.000Z","stockId":7232610210220,"netValue":1.8768991983443624},{"date":"2026-05-31T16:00:00.000Z","stockId":7232610210220,"netValue":1.7891394148869657},{"stockId":7232610210220,"date":"2026-05-28T16:00:00.000Z","netValue":1.8783656531619373},{"stockId":7232610210220,"date":"2026-05-27T16:00:00.000Z","netValue":1.9124422582915266},{"stockId":7232610210220,"date":"2026-05-26T16:00:00.000Z","netValue":1.819461536955446},{"date":"2026-05-25T16:00:00.000Z","stockId":7232610210220,"netValue":1.838477042424918},{"date":"2026-05-24T16:00:00.000Z","stockId":7232610210220,"netValue":1.8801836943554586},{"date":"2026-05-21T16:00:00.000Z","stockId":7232610210220,"netValue":1.8249592070888947},{"date":"2026-05-20T16:00:00.000Z","stockId":7232610210220,"netValue":1.7465917564732139},{"date":"2026-05-19T16:00:00.000Z","stockId":7232610210220,"netValue":1.8575120844745001},{"stockId":7232610210220,"date":"2026-05-18T16:00:00.000Z","netValue":1.8311500797273712},{"stockId":7232610210220,"date":"2026-05-17T16:00:00.000Z","netValue":1.8121547777009894},{"date":"2026-05-14T16:00:00.000Z","stockId":7232610210220,"netValue":1.7938199617297839},{"date":"2026-05-13T16:00:00.000Z","stockId":7232610210220,"netValue":1.864044327922728},{"date":"2026-05-12T16:00:00.000Z","stockId":7232610210220,"netValue":1.8799390423925737},{"date":"2026-05-11T16:00:00.000Z","stockId":7232610210220,"netValue":1.8400231231977515},{"stockId":7232610210220,"date":"2026-05-10T16:00:00.000Z","netValue":1.8314311142515618},{"stockId":7232610210220,"date":"2026-05-07T16:00:00.000Z","netValue":1.7867922748874396},{"stockId":7232610210220,"date":"2026-05-06T16:00:00.000Z","netValue":1.7577887810414852},{"date":"2026-05-05T16:00:00.000Z","stockId":7232610210220,"netValue":1.6651060907732038},{"date":"2026-04-29T16:00:00.000Z","stockId":7232610210220,"netValue":1.605197875941181},{"stockId":7232610210220,"date":"2026-04-28T16:00:00.000Z","netValue":1.5808768374291495},{"date":"2026-04-27T16:00:00.000Z","stockId":7232610210220,"netValue":1.5754768892862463},{"date":"2026-04-26T16:00:00.000Z","stockId":7232610210220,"netValue":1.6040609606958591},{"stockId":7232610210220,"date":"2026-04-23T16:00:00.000Z","netValue":1.582226585849583},{"stockId":7232610210220,"date":"2026-04-22T16:00:00.000Z","netValue":1.6013506365695063},{"date":"2026-04-21T16:00:00.000Z","stockId":7232610210220,"netValue":1.6305658719293192},{"stockId":7232610210220,"date":"2026-04-20T16:00:00.000Z","netValue":1.5502107506140899},{"stockId":7232610210220,"date":"2026-04-19T16:00:00.000Z","netValue":1.5144253614592889},{"stockId":7232610210220,"date":"2026-04-16T16:00:00.000Z","netValue":1.51300295274393},{"date":"2026-04-15T16:00:00.000Z","stockId":7232610210220,"netValue":1.4392768760930825},{"date":"2026-04-14T16:00:00.000Z","stockId":7232610210220,"netValue":1.4096207572105972},{"stockId":7232610210220,"date":"2026-04-13T16:00:00.000Z","netValue":1.4306754783682292},{"date":"2026-04-12T16:00:00.000Z","stockId":7232610210220,"netValue":1.420365219305975},{"date":"2026-04-09T16:00:00.000Z","stockId":7232610210220,"netValue":1.4084643196892084},{"stockId":7232610210220,"date":"2026-04-08T16:00:00.000Z","netValue":1.4054994718711236},{"stockId":7232610210220,"date":"2026-04-07T16:00:00.000Z","netValue":1.3696192645364518},{"stockId":7232610210220,"date":"2026-04-06T16:00:00.000Z","netValue":1.2861796259776281},{"date":"2026-04-02T16:00:00.000Z","stockId":7232610210220,"netValue":1.3006405200942928},{"stockId":7232610210220,"date":"2026-04-01T16:00:00.000Z","netValue":1.2284844139869462},{"stockId":7232610210220,"date":"2026-03-31T16:00:00.000Z","netValue":1.2458413956828214},{"date":"2026-03-30T16:00:00.000Z","stockId":7232610210220,"netValue":1.1891180489323772},{"stockId":7232610210220,"date":"2026-03-29T16:00:00.000Z","netValue":1.242762625454226},{"stockId":7232610210220,"date":"2026-03-26T16:00:00.000Z","netValue":1.228670729720208},{"stockId":7232610210220,"date":"2026-03-25T16:00:00.000Z","netValue":1.2215762893659179},{"date":"2026-03-24T16:00:00.000Z","stockId":7232610210220,"netValue":1.2518746206815117},{"stockId":7232610210220,"date":"2026-03-23T16:00:00.000Z","netValue":1.204573012260783},{"date":"2026-03-22T16:00:00.000Z","stockId":7232610210220,"netValue":1.1654864536626734},{"date":"2026-03-19T16:00:00.000Z","stockId":7232610210220,"netValue":1.2269857306135683},{"date":"2026-03-18T16:00:00.000Z","stockId":7232610210220,"netValue":1.2291437099446303},{"stockId":7232610210220,"date":"2026-03-17T16:00:00.000Z","netValue":1.2598152085257024},{"date":"2026-03-16T16:00:00.000Z","stockId":7232610210220,"netValue":1.2177959019039082},{"date":"2026-03-15T16:00:00.000Z","stockId":7232610210220,"netValue":1.2897522376135313},{"date":"2026-03-12T16:00:00.000Z","stockId":7232610210220,"netValue":1.2778304927761468},{"date":"2026-03-11T16:00:00.000Z","stockId":7232610210220,"netValue":1.2947139800878362},{"date":"2026-03-10T16:00:00.000Z","stockId":7232610210220,"netValue":1.3112134537043043},{"stockId":7232610210220,"date":"2026-03-09T16:00:00.000Z","netValue":1.3378318578205661},{"stockId":7232610210220,"date":"2026-03-08T16:00:00.000Z","netValue":1.265674809692461},{"date":"2026-03-05T16:00:00.000Z","stockId":7232610210220,"netValue":1.2991114348444492},{"stockId":7232610210220,"date":"2026-03-04T16:00:00.000Z","netValue":1.3091086981379512},{"date":"2026-03-03T16:00:00.000Z","stockId":7232610210220,"netValue":1.3028122130336413},{"stockId":7232610210220,"date":"2026-03-02T16:00:00.000Z","netValue":1.3133973595575246},{"stockId":7232610210220,"date":"2026-03-01T16:00:00.000Z","netValue":1.3578930673749443},{"date":"2026-02-26T16:00:00.000Z","stockId":7232610210220,"netValue":1.340437754148563},{"stockId":7232610210220,"date":"2026-02-25T16:00:00.000Z","netValue":1.3387750984772024},{"stockId":7232610210220,"date":"2026-02-24T16:00:00.000Z","netValue":1.3110089080350975},{"date":"2026-02-23T16:00:00.000Z","stockId":7232610210220,"netValue":1.320159648144104},{"stockId":7232610210220,"date":"2026-02-12T16:00:00.000Z","netValue":1.3096238697666698},{"date":"2026-02-11T16:00:00.000Z","stockId":7232610210220,"netValue":1.3434717359126773},{"stockId":7232610210220,"date":"2026-02-10T16:00:00.000Z","netValue":1.2926122360796328},{"date":"2026-02-09T16:00:00.000Z","stockId":7232610210220,"netValue":1.3127213329717993},{"stockId":7232610210220,"date":"2026-02-08T16:00:00.000Z","netValue":1.3126670857497929},{"stockId":7232610210220,"date":"2026-02-05T16:00:00.000Z","netValue":1.260245002672899},{"date":"2026-02-04T16:00:00.000Z","stockId":7232610210220,"netValue":1.276650852059176},{"date":"2026-02-03T16:00:00.000Z","stockId":7232610210220,"netValue":1.3003953528861327},{"date":"2026-02-02T16:00:00.000Z","stockId":7232610210220,"netValue":1.3543907722040387},{"date":"2026-02-01T16:00:00.000Z","stockId":7232610210220,"netValue":1.325428209903311},{"date":"2026-01-29T16:00:00.000Z","stockId":7232610210220,"netValue":1.3922766881825386},{"date":"2026-01-28T16:00:00.000Z","stockId":7232610210220,"netValue":1.3701321220230047},{"date":"2026-01-27T16:00:00.000Z","stockId":7232610210220,"netValue":1.403124872984152},{"stockId":7232610210220,"date":"2026-01-26T16:00:00.000Z","netValue":1.4046763312054094},{"date":"2026-01-25T16:00:00.000Z","stockId":7232610210220,"netValue":1.3770913350687923},{"date":"2026-01-22T16:00:00.000Z","stockId":7232610210220,"netValue":1.4070050690428682},{"date":"2026-01-21T16:00:00.000Z","stockId":7232610210220,"netValue":1.4148667086755786},{"date":"2026-01-20T16:00:00.000Z","stockId":7232610210220,"netValue":1.4058131041888842},{"stockId":7232610210220,"date":"2026-01-19T16:00:00.000Z","netValue":1.3862345270914362},{"stockId":7232610210220,"date":"2026-01-18T16:00:00.000Z","netValue":1.4334983543866258},{"date":"2026-01-15T16:00:00.000Z","stockId":7232610210220,"netValue":1.448320916074016},{"date":"2026-01-14T16:00:00.000Z","stockId":7232610210220,"netValue":1.4345533779679607},{"date":"2026-01-13T16:00:00.000Z","stockId":7232610210220,"netValue":1.4197269579704457},{"stockId":7232610210220,"date":"2026-01-12T16:00:00.000Z","netValue":1.393192998969338},{"date":"2026-01-11T16:00:00.000Z","stockId":7232610210220,"netValue":1.4442137542413556},{"stockId":7232610210220,"date":"2026-01-08T16:00:00.000Z","netValue":1.4436309731459491},{"date":"2026-01-07T16:00:00.000Z","stockId":7232610210220,"netValue":1.430192071384645},{"date":"2026-01-06T16:00:00.000Z","stockId":7232610210220,"netValue":1.4573604031000167},{"date":"2026-01-05T16:00:00.000Z","stockId":7232610210220,"netValue":1.4336751791062055},{"date":"2026-01-04T16:00:00.000Z","stockId":7232610210220,"netValue":1.4481496454626532},{"date":"2025-12-30T16:00:00.000Z","stockId":7232610210220,"netValue":1.422848388701604},{"date":"2025-12-29T16:00:00.000Z","stockId":7232610210220,"netValue":1.4566159337450462},{"date":"2025-12-28T16:00:00.000Z","stockId":7232610210220,"netValue":1.4492736097647496},{"date":"2025-12-25T16:00:00.000Z","stockId":7232610210220,"netValue":1.4422215225162525},{"date":"2025-12-24T16:00:00.000Z","stockId":7232610210220,"netValue":1.471412037971608},{"date":"2025-12-23T16:00:00.000Z","stockId":7232610210220,"netValue":1.4739307438284672},{"date":"2025-12-22T16:00:00.000Z","stockId":7232610210220,"netValue":1.4691527198493923},{"date":"2025-12-21T16:00:00.000Z","stockId":7232610210220,"netValue":1.4562898378999547},{"date":"2025-12-18T16:00:00.000Z","stockId":7232610210220,"netValue":1.4008809240014322},{"date":"2025-12-17T16:00:00.000Z","stockId":7232610210220,"netValue":1.4151769196142479},{"date":"2025-12-16T16:00:00.000Z","stockId":7232610210220,"netValue":1.4479136302689897},{"date":"2025-12-15T16:00:00.000Z","stockId":7232610210220,"netValue":1.370203375388534},{"date":"2025-12-14T16:00:00.000Z","stockId":7232610210220,"netValue":1.4167384509336574},{"date":"2025-12-11T16:00:00.000Z","stockId":7232610210220,"netValue":1.4705146568443361},{"date":"2025-12-10T16:00:00.000Z","stockId":7232610210220,"netValue":1.435050738704803},{"date":"2025-12-09T16:00:00.000Z","stockId":7232610210220,"netValue":1.4723997868880268},{"date":"2025-12-08T16:00:00.000Z","stockId":7232610210220,"netValue":1.460335043690538},{"date":"2025-12-07T16:00:00.000Z","stockId":7232610210220,"netValue":1.4262764192814357},{"date":"2025-12-04T16:00:00.000Z","stockId":7232610210220,"netValue":1.3378016337465979},{"date":"2025-12-03T16:00:00.000Z","stockId":7232610210220,"netValue":1.3087365015915602},{"date":"2025-12-02T16:00:00.000Z","stockId":7232610210220,"netValue":1.3036207007884086},{"date":"2025-12-01T16:00:00.000Z","stockId":7232610210220,"netValue":1.3101437465614088},{"date":"2025-11-30T16:00:00.000Z","stockId":7232610210220,"netValue":1.3272775781973771},{"date":"2025-11-27T16:00:00.000Z","stockId":7232610210220,"netValue":1.319289461158284},{"date":"2025-11-26T16:00:00.000Z","stockId":7232610210220,"netValue":1.3156278985676049},{"date":"2025-11-25T16:00:00.000Z","stockId":7232610210220,"netValue":1.3125946155045023},{"date":"2025-11-24T16:00:00.000Z","stockId":7232610210220,"netValue":1.2697803183298144},{"date":"2025-11-23T16:00:00.000Z","stockId":7232610210220,"netValue":1.212500171609443},{"date":"2025-11-20T16:00:00.000Z","stockId":7232610210220,"netValue":1.196757455604109},{"date":"2025-11-19T16:00:00.000Z","stockId":7232610210220,"netValue":1.255929673525966},{"date":"2025-11-18T16:00:00.000Z","stockId":7232610210220,"netValue":1.2555702103968882},{"date":"2025-11-17T16:00:00.000Z","stockId":7232610210220,"netValue":1.25258501956722},{"date":"2025-11-16T16:00:00.000Z","stockId":7232610210220,"netValue":1.2517974329909383},{"date":"2025-11-13T16:00:00.000Z","stockId":7232610210220,"netValue":1.2390009792422565},{"date":"2025-11-12T16:00:00.000Z","stockId":7232610210220,"netValue":1.2879949831085753},{"date":"2025-11-11T16:00:00.000Z","stockId":7232610210220,"netValue":1.2885226403920653},{"date":"2025-11-10T16:00:00.000Z","stockId":7232610210220,"netValue":1.283824681155393},{"date":"2025-11-09T16:00:00.000Z","stockId":7232610210220,"netValue":1.3098159462191001},{"date":"2025-11-06T16:00:00.000Z","stockId":7232610210220,"netValue":1.3205768509493547},{"date":"2025-11-05T16:00:00.000Z","stockId":7232610210220,"netValue":1.3380862601473604},{"date":"2025-11-04T16:00:00.000Z","stockId":7232610210220,"netValue":1.2805375779064432},{"date":"2025-11-03T16:00:00.000Z","stockId":7232610210220,"netValue":1.2789332261181898},{"date":"2025-11-02T16:00:00.000Z","stockId":7232610210220,"netValue":1.2956792427487356},{"date":"2025-10-30T16:00:00.000Z","stockId":7232610210220,"netValue":1.293282028296367},{"date":"2025-10-29T16:00:00.000Z","stockId":7232610210220,"netValue":1.3431909277894392},{"date":"2025-10-28T16:00:00.000Z","stockId":7232610210220,"netValue":1.3839371609103226},{"date":"2025-10-27T16:00:00.000Z","stockId":7232610210220,"netValue":1.3679359050957094},{"date":"2025-10-26T16:00:00.000Z","stockId":7232610210220,"netValue":1.379906681037448},{"date":"2025-10-23T16:00:00.000Z","stockId":7232610210220,"netValue":1.3369258653613174},{"date":"2025-10-22T16:00:00.000Z","stockId":7232610210220,"netValue":1.2707855168291944},{"date":"2025-10-21T16:00:00.000Z","stockId":7232610210220,"netValue":1.2896621434332218},{"date":"2025-10-20T16:00:00.000Z","stockId":7232610210220,"netValue":1.2850170003766606},{"date":"2025-10-19T16:00:00.000Z","stockId":7232610210220,"netValue":1.2356604841192966},{"date":"2025-10-16T16:00:00.000Z","stockId":7232610210220,"netValue":1.2095855432953133},{"date":"2025-10-15T16:00:00.000Z","stockId":7232610210220,"netValue":1.2407782588856842},{"date":"2025-10-14T16:00:00.000Z","stockId":7232610210220,"netValue":1.2343975201729938},{"date":"2025-10-13T16:00:00.000Z","stockId":7232610210220,"netValue":1.2017422883150541},{"date":"2025-10-12T16:00:00.000Z","stockId":7232610210220,"netValue":1.272447400097747},{"date":"2025-10-09T16:00:00.000Z","stockId":7232610210220,"netValue":1.285797047436498},{"date":"2025-10-08T16:00:00.000Z","stockId":7232610210220,"netValue":1.3303568783037931},{"date":"2025-09-29T16:00:00.000Z","stockId":7232610210220,"netValue":1.3426780174410153},{"date":"2025-09-28T16:00:00.000Z","stockId":7232610210220,"netValue":1.3506803217564038},{"date":"2025-09-25T16:00:00.000Z","stockId":7232610210220,"netValue":1.3286583439418584},{"date":"2025-09-24T16:00:00.000Z","stockId":7232610210220,"netValue":1.3742862934124107},{"date":"2025-09-23T16:00:00.000Z","stockId":7232610210220,"netValue":1.3678546498824071},{"date":"2025-09-22T16:00:00.000Z","stockId":7232610210220,"netValue":1.3764980803230153},{"date":"2025-09-21T16:00:00.000Z","stockId":7232610210220,"netValue":1.3872315489141873},{"date":"2025-09-18T16:00:00.000Z","stockId":7232610210220,"netValue":1.3580429324618453},{"date":"2025-09-17T16:00:00.000Z","stockId":7232610210220,"netValue":1.3784272558996942},{"date":"2025-09-16T16:00:00.000Z","stockId":7232610210220,"netValue":1.3667624306711526},{"date":"2025-09-15T16:00:00.000Z","stockId":7232610210220,"netValue":1.3548151584200132},{"date":"2025-09-14T16:00:00.000Z","stockId":7232610210220,"netValue":1.3421366702305562},{"date":"2025-09-11T16:00:00.000Z","stockId":7232610210220,"netValue":1.3525236756578},{"date":"2025-09-10T16:00:00.000Z","stockId":7232610210220,"netValue":1.3542421588749922},{"date":"2025-09-09T16:00:00.000Z","stockId":7232610210220,"netValue":1.284739783673964},{"date":"2025-09-08T16:00:00.000Z","stockId":7232610210220,"netValue":1.260228033471629},{"date":"2025-09-07T16:00:00.000Z","stockId":7232610210220,"netValue":1.2820627305463643},{"date":"2025-09-04T16:00:00.000Z","stockId":7232610210220,"netValue":1.3243800749745496},{"date":"2025-09-03T16:00:00.000Z","stockId":7232610210220,"netValue":1.241413868626058},{"date":"2025-09-02T16:00:00.000Z","stockId":7232610210220,"netValue":1.336590155185701},{"date":"2025-09-01T16:00:00.000Z","stockId":7232610210220,"netValue":1.337562244947402},{"date":"2025-08-31T16:00:00.000Z","stockId":7232610210220,"netValue":1.379623860045304},{"date":"2025-08-28T16:00:00.000Z","stockId":7232610210220,"netValue":1.3366449103544302},{"date":"2025-08-27T16:00:00.000Z","stockId":7232610210220,"netValue":1.3347280925438871},{"date":"2025-08-26T16:00:00.000Z","stockId":7232610210220,"netValue":1.2644539259791558},{"date":"2025-08-25T16:00:00.000Z","stockId":7232610210220,"netValue":1.2797865446448782},{"date":"2025-08-24T16:00:00.000Z","stockId":7232610210220,"netValue":1.3054822390535576},{"date":"2025-08-21T16:00:00.000Z","stockId":7232610210220,"netValue":1.2605724653792476},{"date":"2025-08-20T16:00:00.000Z","stockId":7232610210220,"netValue":1.2160400279678218},{"date":"2025-08-19T16:00:00.000Z","stockId":7232610210220,"netValue":1.2243391392319836},{"date":"2025-08-18T16:00:00.000Z","stockId":7232610210220,"netValue":1.2411025149558932},{"date":"2025-08-17T16:00:00.000Z","stockId":7232610210220,"netValue":1.2325384358727336},{"date":"2025-08-14T16:00:00.000Z","stockId":7232610210220,"netValue":1.211095734513446},{"date":"2025-08-13T16:00:00.000Z","stockId":7232610210220,"netValue":1.1953793542347795},{"date":"2025-08-12T16:00:00.000Z","stockId":7232610210220,"netValue":1.198129999874202},{"date":"2025-08-11T16:00:00.000Z","stockId":7232610210220,"netValue":1.1540862310403253},{"date":"2025-08-10T16:00:00.000Z","stockId":7232610210220,"netValue":1.14384062269483},{"date":"2025-08-07T16:00:00.000Z","stockId":7232610210220,"netValue":1.115135411555135},{"date":"2025-08-06T16:00:00.000Z","stockId":7232610210220,"netValue":1.1265459849364423},{"date":"2025-08-05T16:00:00.000Z","stockId":7232610210220,"netValue":1.1400198787759972},{"date":"2025-08-04T16:00:00.000Z","stockId":7232610210220,"netValue":1.1252909459590383},{"date":"2025-08-03T16:00:00.000Z","stockId":7232610210220,"netValue":1.1182803704679358},{"date":"2025-07-31T16:00:00.000Z","stockId":7232610210220,"netValue":1.111045576153671},{"date":"2025-07-30T16:00:00.000Z","stockId":7232610210220,"netValue":1.119251133833153},{"date":"2025-07-29T16:00:00.000Z","stockId":7232610210220,"netValue":1.1098919869816728},{"date":"2025-07-28T16:00:00.000Z","stockId":7232610210220,"netValue":1.1272917118875},{"date":"2025-07-27T16:00:00.000Z","stockId":7232610210220,"netValue":1.0991449826677033},{"date":"2025-07-24T16:00:00.000Z","stockId":7232610210220,"netValue":1.073356558877722},{"date":"2025-07-23T16:00:00.000Z","stockId":7232610210220,"netValue":1.0702541709379645},{"date":"2025-07-22T16:00:00.000Z","stockId":7232610210220,"netValue":1.073528475305145},{"date":"2025-07-21T16:00:00.000Z","stockId":7232610210220,"netValue":1.0768732304228386},{"date":"2025-07-20T16:00:00.000Z","stockId":7232610210220,"netValue":1.0834587931120563},{"date":"2025-07-17T16:00:00.000Z","stockId":7232610210220,"netValue":1.0772254683038973},{"date":"2025-07-16T16:00:00.000Z","stockId":7232610210220,"netValue":1.0738729521805375},{"date":"2025-07-15T16:00:00.000Z","stockId":7232610210220,"netValue":1.0310552029453248},{"date":"2025-07-14T16:00:00.000Z","stockId":7232610210220,"netValue":1.032735248112231},{"date":"2025-07-13T16:00:00.000Z","stockId":7232610210220,"netValue":0.9937831154553204},{"date":"2025-07-10T16:00:00.000Z","stockId":7232610210220,"netValue":0.981720017601094},{"date":"2025-07-09T16:00:00.000Z","stockId":7232610210220,"netValue":0.9844640811348618},{"date":"2025-07-08T16:00:00.000Z","stockId":7232610210220,"netValue":0.9846067321975913},{"date":"2025-07-07T16:00:00.000Z","stockId":7232610210220,"netValue":0.9752130481287581},{"date":"2025-07-06T16:00:00.000Z","stockId":7232610210220,"netValue":0.9829055624804992},{"date":"2025-07-03T16:00:00.000Z","stockId":7232610210220,"netValue":0.9939610198420537},{"date":"2025-07-02T16:00:00.000Z","stockId":7232610210220,"netValue":0.9686010597831545},{"date":"2025-07-01T16:00:00.000Z","stockId":7232610210220,"netValue":0.9504449783921068},{"date":"2025-06-30T16:00:00.000Z","stockId":7232610210220,"netValue":0.9641181943428323},{"date":"2025-06-29T16:00:00.000Z","stockId":7232610210220,"netValue":0.9498030486098227},{"date":"2025-06-26T16:00:00.000Z","stockId":7232610210220,"netValue":0.9270320937513881},{"date":"2025-06-25T16:00:00.000Z","stockId":7232610210220,"netValue":0.9242503980281582},{"date":"2025-06-24T16:00:00.000Z","stockId":7232610210220,"netValue":0.9313723081289804},{"date":"2025-06-23T16:00:00.000Z","stockId":7232610210220,"netValue":0.9286619379371154},{"date":"2025-06-22T16:00:00.000Z","stockId":7232610210220,"netValue":0.916925154368906},{"date":"2025-06-19T16:00:00.000Z","stockId":7232610210220,"netValue":0.9109444527699216},{"date":"2025-06-18T16:00:00.000Z","stockId":7232610210220,"netValue":0.9212046862507981},{"date":"2025-06-17T16:00:00.000Z","stockId":7232610210220,"netValue":0.9485511181522492},{"date":"2025-06-16T16:00:00.000Z","stockId":7232610210220,"netValue":0.9449241590883055},{"date":"2025-06-15T16:00:00.000Z","stockId":7232610210220,"netValue":0.9734831250229595},{"date":"2025-06-12T16:00:00.000Z","stockId":7232610210220,"netValue":0.9761328127191243},{"date":"2025-06-11T16:00:00.000Z","stockId":7232610210220,"netValue":1.002195385056008},{"date":"2025-06-10T16:00:00.000Z","stockId":7232610210220,"netValue":0.988593494636647},{"date":"2025-06-09T16:00:00.000Z","stockId":7232610210220,"netValue":0.9876055802332036},{"date":"2025-06-08T16:00:00.000Z","stockId":7232610210220,"netValue":0.986250395137271},{"date":"2025-06-05T16:00:00.000Z","stockId":7232610210220,"netValue":0.9579767313280765},{"date":"2025-06-04T16:00:00.000Z","stockId":7232610210220,"netValue":0.9642533780881848},{"date":"2025-06-03T16:00:00.000Z","stockId":7232610210220,"netValue":0.9730764579060993},{"date":"2025-06-02T16:00:00.000Z","stockId":7232610210220,"netValue":0.9395353478115693},{"date":"2025-05-29T16:00:00.000Z","stockId":7232610210220,"netValue":0.9176096562938482},{"date":"2025-05-28T16:00:00.000Z","stockId":7232610210220,"netValue":0.9229484281105487},{"date":"2025-05-27T16:00:00.000Z","stockId":7232610210220,"netValue":0.8964579025854758},{"date":"2025-05-26T16:00:00.000Z","stockId":7232610210220,"netValue":0.9098458164107419},{"date":"2025-05-25T16:00:00.000Z","stockId":7232610210220,"netValue":0.8958872983345569},{"date":"2025-05-22T16:00:00.000Z","stockId":7232610210220,"netValue":0.9060155237883682},{"date":"2025-05-21T16:00:00.000Z","stockId":7232610210220,"netValue":0.9010333796284922},{"date":"2025-05-20T16:00:00.000Z","stockId":7232610210220,"netValue":0.9008907285657625},{"date":"2025-05-19T16:00:00.000Z","stockId":7232610210220,"netValue":0.8973350950331835},{"date":"2025-05-18T16:00:00.000Z","stockId":7232610210220,"netValue":0.8795249982632957},{"date":"2025-05-15T16:00:00.000Z","stockId":7232610210220,"netValue":0.8662903785364239},{"date":"2025-05-14T16:00:00.000Z","stockId":7232610210220,"netValue":0.8513333030211309},{"date":"2025-05-13T16:00:00.000Z","stockId":7232610210220,"netValue":0.8530344727382231},{"date":"2025-05-12T16:00:00.000Z","stockId":7232610210220,"netValue":0.8564580982437369},{"date":"2025-05-11T16:00:00.000Z","stockId":7232610210220,"netValue":0.8554595408046287},{"date":"2025-05-08T16:00:00.000Z","stockId":7232610210220,"netValue":0.8605949790628991},{"date":"2025-05-07T16:00:00.000Z","stockId":7232610210220,"netValue":0.8656590917898049},{"date":"2025-05-06T16:00:00.000Z","stockId":7232610210220,"netValue":0.8696426785105728},{"date":"2025-05-05T16:00:00.000Z","stockId":7232610210220,"netValue":0.8829699098401386},{"date":"2025-04-29T16:00:00.000Z","stockId":7232610210220,"netValue":0.8632340237233992},{"date":"2025-04-28T16:00:00.000Z","stockId":7232610210220,"netValue":0.8497034588354035},{"date":"2025-04-27T16:00:00.000Z","stockId":7232610210220,"netValue":0.8353989561380587},{"date":"2025-04-24T16:00:00.000Z","stockId":7232610210220,"netValue":0.8389545896706374},{"date":"2025-04-23T16:00:00.000Z","stockId":7232610210220,"netValue":0.8468003981207733},{"date":"2025-04-22T16:00:00.000Z","stockId":7232610210220,"netValue":0.8412476497099779},{"date":"2025-04-21T16:00:00.000Z","stockId":7232610210220,"netValue":0.8440900279289082},{"date":"2025-04-20T16:00:00.000Z","stockId":7232610210220,"netValue":0.8331985077014122},{"date":"2025-04-17T16:00:00.000Z","stockId":7232610210220,"netValue":0.8235908470384844},{"date":"2025-04-16T16:00:00.000Z","stockId":7232610210220,"netValue":0.8238048236325795},{"date":"2025-04-15T16:00:00.000Z","stockId":7232610210220,"netValue":0.8264438682930793},{"date":"2025-04-14T16:00:00.000Z","stockId":7232610210220,"netValue":0.8422568501847509},{"date":"2025-04-13T16:00:00.000Z","stockId":7232610210220,"netValue":0.8403310608378994},{"date":"2025-04-10T16:00:00.000Z","stockId":7232610210220,"netValue":0.8238048236325793},{"date":"2025-04-09T16:00:00.000Z","stockId":7232610210220,"netValue":0.8128711411972899},{"date":"2025-04-08T16:00:00.000Z","stockId":7232610210220,"netValue":0.794757222014036},{"date":"2025-04-07T16:00:00.000Z","stockId":7232610210220,"netValue":0.774040414034841},{"date":"2025-04-06T16:00:00.000Z","stockId":7232610210220,"netValue":0.7716189964631122},{"date":"2025-04-02T16:00:00.000Z","stockId":7232610210220,"netValue":0.8444211979262845},{"date":"2025-04-01T16:00:00.000Z","stockId":7232610210220,"netValue":0.8563888447799843},{"date":"2025-03-31T16:00:00.000Z","stockId":7232610210220,"netValue":0.8546794699909752},{"date":"2025-03-30T16:00:00.000Z","stockId":7232610210220,"netValue":0.8536821379846856},{"date":"2025-03-27T16:00:00.000Z","stockId":7232610210220,"netValue":0.8647240280543185},{"date":"2025-03-26T16:00:00.000Z","stockId":7232610210220,"netValue":0.8667895928455741},{"date":"2025-03-25T16:00:00.000Z","stockId":7232610210220,"netValue":0.8751244388981353},{"date":"2025-03-24T16:00:00.000Z","stockId":7232610210220,"netValue":0.871776252877021},{"date":"2025-03-23T16:00:00.000Z","stockId":7232610210220,"netValue":0.8865934197486908},{"date":"2025-03-20T16:00:00.000Z","stockId":7232610210220,"netValue":0.8878760409785498},{"date":"2025-03-19T16:00:00.000Z","stockId":7232610210220,"netValue":0.916583606272504},{"date":"2025-03-18T16:00:00.000Z","stockId":7232610210220,"netValue":0.914874231483495},{"date":"2025-03-17T16:00:00.000Z","stockId":7232610210220,"netValue":0.9083203354421645},{"date":"2025-03-16T16:00:00.000Z","stockId":7232610210220,"netValue":0.8932897917909199},{"date":"2025-03-13T16:00:00.000Z","stockId":7232610210220,"netValue":0.8715635505409915},{"date":"2025-03-12T16:00:00.000Z","stockId":7232610210220,"netValue":0.8600945696904361},{"date":"2025-03-11T16:00:00.000Z","stockId":7232610210220,"netValue":0.8881613302021198},{"date":"2025-03-10T16:00:00.000Z","stockId":7232610210220,"netValue":0.8746980225607581},{"date":"2025-03-09T16:00:00.000Z","stockId":7232610210220,"netValue":0.8645825637187385},{"date":"2025-03-06T16:00:00.000Z","stockId":7232610210220,"netValue":0.8875917634202984},{"date":"2025-03-05T16:00:00.000Z","stockId":7232610210220,"netValue":0.8785448745850172},{"date":"2025-03-04T16:00:00.000Z","stockId":7232610210220,"netValue":0.8462038340463789},{"date":"2025-03-03T16:00:00.000Z","stockId":7232610210220,"netValue":0.8077369999126509},{"date":"2025-03-02T16:00:00.000Z","stockId":7232610210220,"netValue":0.792920170262754},{"date":"2025-02-27T16:00:00.000Z","stockId":7232610210220,"netValue":0.8090925452518224},{"date":"2025-02-26T16:00:00.000Z","stockId":7232610210220,"netValue":0.8558229874376625},{"date":"2025-02-25T16:00:00.000Z","stockId":7232610210220,"netValue":0.871637149093849},{"date":"2025-02-24T16:00:00.000Z","stockId":7232610210220,"netValue":0.8588149834565306},{"date":"2025-02-23T16:00:00.000Z","stockId":7232610210220,"netValue":0.8634451162639588},{"date":"2025-02-20T16:00:00.000Z","stockId":7232610210220,"netValue":0.8613079762504815},{"date":"2025-02-19T16:00:00.000Z","stockId":7232610210220,"netValue":0.8288244597109446},{"date":"2025-02-18T16:00:00.000Z","stockId":7232610210220,"netValue":0.8240518509026182},{"date":"2025-02-17T16:00:00.000Z","stockId":7232610210220,"netValue":0.7852997275453206},{"date":"2025-02-16T16:00:00.000Z","stockId":7232610210220,"netValue":0.7989770864098028},{"date":"2025-02-13T16:00:00.000Z","stockId":7232610210220,"netValue":0.7752558439255229},{"date":"2025-02-12T16:00:00.000Z","stockId":7232610210220,"netValue":0.7808124079605638},{"date":"2025-02-11T16:00:00.000Z","stockId":7232610210220,"netValue":0.7925660035911435},{"date":"2025-02-10T16:00:00.000Z","stockId":7232610210220,"netValue":0.7807411699601147},{"date":"2025-02-09T16:00:00.000Z","stockId":7232610210220,"netValue":0.7702695211158486},{"date":"2025-02-06T16:00:00.000Z","stockId":7232610210220,"netValue":0.7571624034767332},{"date":"2025-02-05T16:00:00.000Z","stockId":7232610210220,"netValue":0.750395128484224},{"date":"2025-02-04T16:00:00.000Z","stockId":7232610210220,"netValue":0.7248929381603169},{"date":"2025-01-26T16:00:00.000Z","stockId":7232610210220,"netValue":0.7386432507197896},{"date":"2025-01-23T16:00:00.000Z","stockId":7232610210220,"netValue":0.7716970160089015},{"date":"2025-01-22T16:00:00.000Z","stockId":7232610210220,"netValue":0.749756042304163},{"date":"2025-01-21T16:00:00.000Z","stockId":7232610210220,"netValue":0.7669953053513742},{"date":"2025-01-20T16:00:00.000Z","stockId":7232610210220,"netValue":0.7619377471895743},{"date":"2025-01-19T16:00:00.000Z","stockId":7232610210220,"netValue":0.7351529294438319},{"date":"2025-01-16T16:00:00.000Z","stockId":7232610210220,"netValue":0.7123577846500162},{"date":"2025-01-15T16:00:00.000Z","stockId":7232610210220,"netValue":0.7066590841258257},{"date":"2025-01-14T16:00:00.000Z","stockId":7232610210220,"netValue":0.7104347002599007},{"date":"2025-01-13T16:00:00.000Z","stockId":7232610210220,"netValue":0.7142099736969205},{"date":"2025-01-12T16:00:00.000Z","stockId":7232610210220,"netValue":0.6951192069969143},{"date":"2025-01-09T16:00:00.000Z","stockId":7232610210220,"netValue":0.7058045703396938},{"date":"2025-01-08T16:00:00.000Z","stockId":7232610210220,"netValue":0.7160625054408805},{"date":"2025-01-07T16:00:00.000Z","stockId":7232610210220,"netValue":0.7126434222051878},{"date":"2025-01-06T16:00:00.000Z","stockId":7232610210220,"netValue":0.7114323755206734},{"date":"2025-01-05T16:00:00.000Z","stockId":7232610210220,"netValue":0.6805160941365833},{"date":"2025-01-02T16:00:00.000Z","stockId":7232610210220,"netValue":0.6836505679082681},{"date":"2025-01-01T16:00:00.000Z","stockId":7232610210220,"netValue":0.70345440040504},{"date":"2024-12-30T16:00:00.000Z","stockId":7232610210220,"netValue":0.7186986556277608},{"date":"2024-12-29T16:00:00.000Z","stockId":7232610210220,"netValue":0.7407108673727653},{"date":"2024-12-26T16:00:00.000Z","stockId":7232610210220,"netValue":0.7397135348090472},{"date":"2024-12-25T16:00:00.000Z","stockId":7232610210220,"netValue":0.7405683912922343},{"date":"2024-12-24T16:00:00.000Z","stockId":7232610210220,"netValue":0.7263214686332312},{"date":"2024-12-23T16:00:00.000Z","stockId":7232610210220,"netValue":0.7282448957204015},{"date":"2024-12-22T16:00:00.000Z","stockId":7232610210220,"netValue":0.7248967078279199},{"date":"2024-12-19T16:00:00.000Z","stockId":7232610210220,"netValue":0.7494731463254299},{"date":"2024-12-18T16:00:00.000Z","stockId":7232610210220,"netValue":0.7334452726597879},{"date":"2024-12-17T16:00:00.000Z","stockId":7232610210220,"netValue":0.734870033465099},{"date":"2024-12-16T16:00:00.000Z","stockId":7232610210220,"netValue":0.719483302161847},{"date":"2024-12-15T16:00:00.000Z","stockId":7232610210220,"netValue":0.7469801576131899},{"date":"2024-12-12T16:00:00.000Z","stockId":7232610210220,"netValue":0.7545313898813396},{"date":"2024-12-11T16:00:00.000Z","stockId":7232610210220,"netValue":0.7635786209950661},{"date":"2024-12-10T16:00:00.000Z","stockId":7232610210220,"netValue":0.7662856665251575},{"date":"2024-12-09T16:00:00.000Z","stockId":7232610210220,"netValue":0.756241445544768},{"date":"2024-12-08T16:00:00.000Z","stockId":7232610210220,"netValue":0.7503999262429916},{"date":"2024-12-05T16:00:00.000Z","stockId":7232610210220,"netValue":0.7507564591413742},{"date":"2024-12-04T16:00:00.000Z","stockId":7232610210220,"netValue":0.7476223280667446},{"date":"2024-12-03T16:00:00.000Z","stockId":7232610210220,"netValue":0.7387888110738143},{"date":"2024-12-02T16:00:00.000Z","stockId":7232610210220,"netValue":0.7468387096238234},{"date":"2024-12-01T16:00:00.000Z","stockId":7232610210220,"netValue":0.7562417882418226},{"date":"2024-11-28T16:00:00.000Z","stockId":7232610210220,"netValue":0.7437758165894587},{"date":"2024-11-27T16:00:00.000Z","stockId":7232610210220,"netValue":0.7362958223615746},{"date":"2024-11-26T16:00:00.000Z","stockId":7232610210220,"netValue":0.7339453097298659},{"date":"2024-11-25T16:00:00.000Z","stockId":7232610210220,"netValue":0.707944110427045},{"date":"2024-11-24T16:00:00.000Z","stockId":7232610210220,"netValue":0.7169913415407714},{"date":"2024-11-21T16:00:00.000Z","stockId":7232610210220,"netValue":0.7251124781310458},{"date":"2024-11-20T16:00:00.000Z","stockId":7232610210220,"netValue":0.7462694906958083},{"date":"2024-11-19T16:00:00.000Z","stockId":7232610210220,"netValue":0.7383620682263309},{"date":"2024-11-18T16:00:00.000Z","stockId":7232610210220,"netValue":0.7179174360642236},{"date":"2024-11-17T16:00:00.000Z","stockId":7232610210220,"netValue":0.7012484200361916},{"date":"2024-11-14T16:00:00.000Z","stockId":7232610210220,"netValue":0.7195562536873864},{"date":"2024-11-13T16:00:00.000Z","stockId":7232610210220,"netValue":0.7441326921848959},{"date":"2024-11-12T16:00:00.000Z","stockId":7232610210220,"netValue":0.7663586180506974},{"date":"2024-11-11T16:00:00.000Z","stockId":7232610210220,"netValue":0.7634378583998093},{"date":"2024-11-10T16:00:00.000Z","stockId":7232610210220,"netValue":0.779679788883303},{"date":"2024-11-07T16:00:00.000Z","stockId":7232610210220,"netValue":0.7531090279554121},{"date":"2024-11-06T16:00:00.000Z","stockId":7232610210220,"netValue":0.7455577956872627},{"date":"2024-11-05T16:00:00.000Z","stockId":7232610210220,"netValue":0.7443467490027481},{"date":"2024-11-04T16:00:00.000Z","stockId":7232610210220,"netValue":0.7486926121560025},{"date":"2024-11-03T16:00:00.000Z","stockId":7232610210220,"netValue":0.7251131635251559},{"date":"2024-10-31T16:00:00.000Z","stockId":7232610210220,"netValue":0.7172773217929986},{"date":"2024-10-30T16:00:00.000Z","stockId":7232610210220,"netValue":0.7356563934844591},{"date":"2024-10-29T16:00:00.000Z","stockId":7232610210220,"netValue":0.721765661026784},{"date":"2024-10-28T16:00:00.000Z","stockId":7232610210220,"netValue":0.7180609402359196},{"date":"2024-10-27T16:00:00.000Z","stockId":7232610210220,"netValue":0.7332346428124847},{"date":"2024-10-24T16:00:00.000Z","stockId":7232610210220,"netValue":0.725470039120593},{"date":"2024-10-23T16:00:00.000Z","stockId":7232610210220,"netValue":0.7151408659791413},{"date":"2024-10-22T16:00:00.000Z","stockId":7232610210220,"netValue":0.7158532463817966},{"date":"2024-10-21T16:00:00.000Z","stockId":7232610210220,"netValue":0.7167793409052491},{"date":"2024-10-20T16:00:00.000Z","stockId":7232610210220,"netValue":0.711365592542121},{"date":"2024-10-17T16:00:00.000Z","stockId":7232610210220,"netValue":0.7063792724205864},{"date":"2024-10-16T16:00:00.000Z","stockId":7232610210220,"netValue":0.68664667796408},{"date":"2024-10-15T16:00:00.000Z","stockId":7232610210220,"netValue":0.6946965765140888},{"date":"2024-10-14T16:00:00.000Z","stockId":7232610210220,"netValue":0.694197567535175},{"date":"2024-10-13T16:00:00.000Z","stockId":7232610210220,"netValue":0.7111522211183791},{"date":"2024-10-10T16:00:00.000Z","stockId":7232610210220,"netValue":0.7012504762185205},{"date":"2024-10-09T16:00:00.000Z","stockId":7232610210220,"netValue":0.7127194578530535},{"date":"2024-10-08T16:00:00.000Z","stockId":7232610210220,"netValue":0.7120074208707385},{"date":"2024-10-07T16:00:00.000Z","stockId":7232610210220,"netValue":0.7395758570033423},{"date":"2024-09-29T16:00:00.000Z","stockId":7232610210220,"netValue":0.7189168242275592},{"date":"2024-09-26T16:00:00.000Z","stockId":7232610210220,"netValue":0.6780984553590617},{"date":"2024-09-25T16:00:00.000Z","stockId":7232610210220,"netValue":0.6632816291122002},{"date":"2024-09-24T16:00:00.000Z","stockId":7232610210220,"netValue":0.6475383648344016},{"date":"2024-09-23T16:00:00.000Z","stockId":7232610210220,"netValue":0.6429078919708641},{"date":"2024-09-22T16:00:00.000Z","stockId":7232610210220,"netValue":0.6241017352569544},{"date":"2024-09-19T16:00:00.000Z","stockId":7232610210220,"netValue":0.6234609363186938},{"date":"2024-09-18T16:00:00.000Z","stockId":7232610210220,"netValue":0.6228910319662584},{"date":"2024-09-17T16:00:00.000Z","stockId":7232610210220,"netValue":0.6215375091292245},{"date":"2024-09-12T16:00:00.000Z","stockId":7232610210220,"netValue":0.6149127144903922},{"date":"2024-09-11T16:00:00.000Z","stockId":7232610210220,"netValue":0.6180471884287867},{"date":"2024-09-10T16:00:00.000Z","stockId":7232610210220,"netValue":0.6194719493098754},{"date":"2024-09-09T16:00:00.000Z","stockId":7232610210220,"netValue":0.62132413845529},{"date":"2024-09-08T16:00:00.000Z","stockId":7232610210220,"netValue":0.620255567794474},{"date":"2024-09-05T16:00:00.000Z","stockId":7232610210220,"netValue":0.626524515671263},{"date":"2024-09-04T16:00:00.000Z","stockId":7232610210220,"netValue":0.6298727037418209},{"date":"2024-09-03T16:00:00.000Z","stockId":7232610210220,"netValue":0.631724892887236},{"date":"2024-09-02T16:00:00.000Z","stockId":7232610210220,"netValue":0.6341469863850864},{"date":"2024-09-01T16:00:00.000Z","stockId":7232610210220,"netValue":0.6383500309842974},{"date":"2024-08-29T16:00:00.000Z","stockId":7232610210220,"netValue":0.6420544092751276},{"date":"2024-08-28T16:00:00.000Z","stockId":7232610210220,"netValue":0.6421256473191821},{"date":"2024-08-27T16:00:00.000Z","stockId":7232610210220,"netValue":0.6465424060505562},{"date":"2024-08-26T16:00:00.000Z","stockId":7232610210220,"netValue":0.6481812245220374},{"date":"2024-08-25T16:00:00.000Z","stockId":7232610210220,"netValue":0.6506033180198877},{"date":"2024-08-22T16:00:00.000Z","stockId":7232610210220,"netValue":0.6528116973855749},{"date":"2024-08-21T16:00:00.000Z","stockId":7232610210220,"netValue":0.6532391256499015},{"date":"2024-08-20T16:00:00.000Z","stockId":7232610210220,"netValue":0.6516006506366496},{"date":"2024-08-19T16:00:00.000Z","stockId":7232610210220,"netValue":0.6514581745485407},{"date":"2024-08-18T16:00:00.000Z","stockId":7232610210220,"netValue":0.6559461713239694},{"date":"2024-08-15T16:00:00.000Z","stockId":7232610210220,"netValue":0.6518859462710965},{"date":"2024-08-14T16:00:00.000Z","stockId":7232610210220,"netValue":0.6515297560508244},{"date":"2024-08-13T16:00:00.000Z","stockId":7232610210220,"netValue":0.6484665201564841},{"date":"2024-08-12T16:00:00.000Z","stockId":7232610210220,"netValue":0.6520284223592053},{"date":"2024-08-11T16:00:00.000Z","stockId":7232610210220,"netValue":0.6489651864648652},{"date":"2024-08-08T16:00:00.000Z","stockId":7232610210220,"netValue":0.6527411462579787},{"date":"2024-08-07T16:00:00.000Z","stockId":7232610210220,"netValue":0.6541659071390675},{"date":"2024-08-06T16:00:00.000Z","stockId":7232610210220,"netValue":0.6580839995620605},{"date":"2024-08-05T16:00:00.000Z","stockId":7232610210220,"netValue":0.6559468582404281},{"date":"2024-08-04T16:00:00.000Z","stockId":7232610210220,"netValue":0.6508180625267386},{"date":"2024-08-01T16:00:00.000Z","stockId":7232610210220,"netValue":0.6608622832801834},{"date":"2024-07-31T16:00:00.000Z","stockId":7232610210220,"netValue":0.6673449452891358},{"date":"2024-07-30T16:00:00.000Z","stockId":7232610210220,"netValue":0.6700519909632041},{"date":"2024-07-29T16:00:00.000Z","stockId":7232610210220,"netValue":0.6625723397957187},{"date":"2024-07-28T16:00:00.000Z","stockId":7232610210220,"netValue":0.6650656713376236}]}