window.pageData = {"startDate":"2024-08-01T10:21:27.401Z","endDate":"2026-08-01T10:21:27.401Z","manager":{"_id":7242310213600,"name":"徐维君","gender":"f","educationCode":"001002","resume":"徐维君女士：中国人民大学理学学士、应用统计学硕士。曾就职于方正证券股份有限公司，2018年1月加入方正富邦基金管理有限公司，历任战略产品部副总裁、指数投资部高级副总裁、基金经理助理。2021年3月至今，拟任指数投资部基金经理。具有中国基金从业资格。2021年4月7日担任方正富邦沪深300交易型开放式指数证券投资基金基金经理。2021年4月19日担任方正富邦天璇灵活配置混合型证券投资基金基金经理。2022年03月28日起担任方正富邦中证沪港深人工智能50交易型开放式指数证券投资基金、方正富邦中证科创创业50交易型开放式指数证券投资基金基金经理、方正富邦天鑫灵活配置混合型证券投资基金、方正富邦中证医药及医疗器械创新交易型开放式指数证券投资基金基金经理。","tickerId":242310213600,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20796530","exchange":"fm","cnInfoCode":"db20796530","followedNum":0,"currency":"CNY","workingDate":"2021-04-06T16:00:00.000Z","fundCompanyId":4000050670000,"fundManagerSecondLevel":"company","pinyin":"xwj","fundCompany":{"_id":4000050670000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50670000","tickerId":50670000,"name":"方正富邦基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7242310213600,"type":"fmp","fm_p_r_d":"2026-07-30T16:00:00.000Z","fm_p_r_m1":-0.1068366004093595,"fm_p_r_m3":-0.0319304835409544,"fm_p_r_m6":-0.05380688536097056,"fm_p_r_y1":0.2536290984794001,"fm_cagr_p_r_fs":0.035326226633572766,"fm_cagr_p_r_fs_m":0.05128185574259003,"fm_cagr_p_r_fs_r_c":639,"fm_cagr_p_r_fs_rp":0.5799373040752351,"fm_p_r_fys_m":-0.0005819041052547713,"fm_p_r_fys_r_c":562,"fm_p_r_fys_rp":0.5401069518716578,"fm_p_r_m1_m":-0.08760021468444823,"fm_p_r_m1_r_c":617,"fm_p_r_m1_rp":0.5876623376623377,"fm_p_r_m3_m":-0.05884134552644216,"fm_p_r_m3_r_c":607,"fm_p_r_m3_rp":0.30033003300330036,"fm_p_r_m6_m":-0.05003250889190253,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.5078260869565218,"fm_p_r_y1_m":0.145799110278086,"fm_p_r_y1_r_c":516,"fm_p_r_y1_rp":0.24660194174757283,"fm_p_r_y3":0.397266711958725,"fm_p_r_y3_m":0.21945343180570265,"fm_p_r_y3_r_c":386,"fm_p_r_y3_rp":0.2051948051948052,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.6724436741767764,"fm_p_r_y5_m":0.05495168799446393,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.19923371647509577,"fm_p_r_fys":-0.00786835296470867,"fm_p_r_y5":0.22502340377882324},"fmi":{"stockId":7242310213600,"type":"fmi","fm_my":5.3,"fm_d":{"3000000007923":"本基金基金经理","3000000008306":"本基金基金经理","3000000515360":"本基金基金经理","3000000517800":"本基金基金经理","3000000560600":"本基金基金经理","3000000588310":"本基金基金经理"},"fm_wy":11,"fm_a_as":0,"fm_a_mfn":6,"fm_as":512980894.43000007,"fm_b_as":0,"fm_e_as":512980894.43000007,"fm_h_as":0,"fm_i_as":512980894.43000007,"fm_mfn":3,"fm_msl":"company","fm_nb_as":512980894.43000007,"fm_q_as":0,"fm_r_f_cagr":0.1051,"fm_r_fd":3000000588310,"fm_r_ftp":0.5431}},"topTenManagedFundList":[{"_id":3000000515360,"stockCode":"515360","stockType":"fund","areaCode":"cn","followedNum":28,"blackenedNum":0,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2019-07-31T16:00:00.000Z","setUpScale":215870000,"market":"a","tickerId":515360,"name":"方正富邦沪深300交易型开放式指数证券投资基金","shortName":"方正富邦沪深300ETF(515360)","fundSecondLevel":"company","__csrcFundId":6671,"fundStatus":"normal","lastUpdated":"2026-08-01T08:41:42.966Z","masterFundFlag":1,"inceptionDate":"2019-09-23T16:00:00.000Z","fundCollectionId":4000050670000,"currency":"CNY","pinyin":"fzfbhs300jyxkfszszqtzjj","__indexSourceCsi":1,"masterFundShortName":"方正富邦沪深300ETF","indexId":1000000000300,"etfFundFlag":1,"indexFundFlag":1,"hotMetrics":{"stockId":3000000515360,"type":"f_as","f_tas":256689502.01000002,"f_tas_d":"2026-07-30T16:00:00.000Z","fet_as":256689502.01000002,"fet_as_d":"2026-07-30T16:00:00.000Z"}},{"_id":3000000517800,"__csrcFundId":9672,"stockCode":"517800","shortName":"方正富邦沪港深人工智能50ETF(517800)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":517800,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-08-01T08:51:20.616Z","status":"normal","exchange":"sh","name":"方正富邦中证沪港深人工智能50交易型开放式指数证券投资基金","fundCollectionId":4000050670000,"inceptionDate":"2021-08-03T16:00:00.000Z","followedNum":28,"setUpDate":"2021-08-03T16:00:00.000Z","setUpAssetScale":262572055.01,"setUpShares":262539737,"pinyin":"fzfbzzhgsrgzn50jyxkfszszqtzjj","__indexSourceCsi":1,"memoNum":2,"masterFundShortName":"方正富邦沪港深人工智能50ETF","indexId":1000000931487,"etfFundFlag":1,"indexFundFlag":1,"hotMetrics":{"stockId":3000000517800,"type":"f_as","f_tas":216777893.67000002,"f_tas_d":"2026-07-30T16:00:00.000Z","fet_as":216777893.67000002,"fet_as_d":"2026-07-30T16:00:00.000Z"}},{"_id":3000000588310,"__csrcFundId":10283,"stockCode":"588310","shortName":"方正富邦科创创业50ETF(588310)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":588310,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-08-01T09:33:22.583Z","status":"normal","exchange":"sh","name":"方正富邦中证科创创业50交易型开放式指数证券投资基金","fundCollectionId":4000050670000,"inceptionDate":"2021-11-21T16:00:00.000Z","followedNum":4,"setUpDate":"2021-11-21T16:00:00.000Z","setUpAssetScale":250680621.42,"setUpShares":250637499,"pinyin":"fzfbzzkccy50jyxkfszszqtzjj","__indexSourceCsi":1,"masterFundShortName":"方正富邦科创创业50ETF","indexId":1000000931643,"etfFundFlag":1,"indexFundFlag":1,"hotMetrics":{"stockId":3000000588310,"type":"f_as","f_tas":39513498.75,"f_tas_d":"2026-07-30T16:00:00.000Z","fet_as":39513498.75,"fet_as_d":"2026-07-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07476940822507849,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.131511518077994,"threeYears":0.14762381190595297,"fiveYears":-0.04634423643313379,"tenYears":0.4442794186153647},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49153,"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":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"netValueList":[{"stockId":7242310213600,"date":"2026-07-30T16:00:00.000Z","netValue":1.2025929358176013},{"date":"2026-07-29T16:00:00.000Z","stockId":7242310213600,"netValue":1.1749746475804663},{"stockId":7242310213600,"date":"2026-07-28T16:00:00.000Z","netValue":1.2115135160401558},{"stockId":7242310213600,"date":"2026-07-27T16:00:00.000Z","netValue":1.1985729641038683},{"stockId":7242310213600,"date":"2026-07-26T16:00:00.000Z","netValue":1.2516798507051932},{"stockId":7242310213600,"date":"2026-07-23T16:00:00.000Z","netValue":1.2264816213238907},{"stockId":7242310213600,"date":"2026-07-22T16:00:00.000Z","netValue":1.2463750935629316},{"stockId":7242310213600,"date":"2026-07-21T16:00:00.000Z","netValue":1.2571245298110507},{"date":"2026-07-20T16:00:00.000Z","stockId":7242310213600,"netValue":1.274602362578198},{"stockId":7242310213600,"date":"2026-07-19T16:00:00.000Z","netValue":1.2197560060004746},{"date":"2026-07-16T16:00:00.000Z","stockId":7242310213600,"netValue":1.2006849098818808},{"stockId":7242310213600,"date":"2026-07-15T16:00:00.000Z","netValue":1.2717819278715647},{"stockId":7242310213600,"date":"2026-07-14T16:00:00.000Z","netValue":1.2923107461615795},{"date":"2026-07-13T16:00:00.000Z","stockId":7242310213600,"netValue":1.3052401947469918},{"stockId":7242310213600,"date":"2026-07-12T16:00:00.000Z","netValue":1.2790577082067525},{"stockId":7242310213600,"date":"2026-07-09T16:00:00.000Z","netValue":1.3066996462740277},{"stockId":7242310213600,"date":"2026-07-08T16:00:00.000Z","netValue":1.342425986083329},{"stockId":7242310213600,"date":"2026-07-07T16:00:00.000Z","netValue":1.2946384127323811},{"stockId":7242310213600,"date":"2026-07-06T16:00:00.000Z","netValue":1.2908994878043578},{"date":"2026-07-05T16:00:00.000Z","stockId":7242310213600,"netValue":1.2947360242192827},{"stockId":7242310213600,"date":"2026-07-02T16:00:00.000Z","netValue":1.3007811303826293},{"stockId":7242310213600,"date":"2026-07-01T16:00:00.000Z","netValue":1.2923964064060534},{"date":"2026-06-30T16:00:00.000Z","stockId":7242310213600,"netValue":1.346442248270339},{"date":"2026-06-29T16:00:00.000Z","stockId":7242310213600,"netValue":1.3669601365365442},{"stockId":7242310213600,"date":"2026-06-28T16:00:00.000Z","netValue":1.330829484858505},{"date":"2026-06-25T16:00:00.000Z","stockId":7242310213600,"netValue":1.3057147869026857},{"stockId":7242310213600,"date":"2026-06-24T16:00:00.000Z","netValue":1.354457508785111},{"stockId":7242310213600,"date":"2026-06-23T16:00:00.000Z","netValue":1.3286767902650238},{"date":"2026-06-22T16:00:00.000Z","stockId":7242310213600,"netValue":1.3088156304922605},{"date":"2026-06-21T16:00:00.000Z","stockId":7242310213600,"netValue":1.3515153246659237},{"date":"2026-06-17T16:00:00.000Z","stockId":7242310213600,"netValue":1.3350967528243602},{"date":"2026-06-16T16:00:00.000Z","stockId":7242310213600,"netValue":1.3078057780479568},{"date":"2026-06-15T16:00:00.000Z","stockId":7242310213600,"netValue":1.289542496452862},{"date":"2026-06-14T16:00:00.000Z","stockId":7242310213600,"netValue":1.290875027302092},{"date":"2026-06-11T16:00:00.000Z","stockId":7242310213600,"netValue":1.24670258083},{"stockId":7242310213600,"date":"2026-06-10T16:00:00.000Z","netValue":1.2390055202973185},{"date":"2026-06-09T16:00:00.000Z","stockId":7242310213600,"netValue":1.2563001481249758},{"date":"2026-06-08T16:00:00.000Z","stockId":7242310213600,"netValue":1.2754240742855587},{"date":"2026-06-07T16:00:00.000Z","stockId":7242310213600,"netValue":1.2477759011699785},{"stockId":7242310213600,"date":"2026-06-04T16:00:00.000Z","netValue":1.2812648463700054},{"stockId":7242310213600,"date":"2026-06-03T16:00:00.000Z","netValue":1.3141373879535774},{"date":"2026-06-02T16:00:00.000Z","stockId":7242310213600,"netValue":1.3255758560071},{"date":"2026-06-01T16:00:00.000Z","stockId":7242310213600,"netValue":1.3114713199180654},{"stockId":7242310213600,"date":"2026-05-31T16:00:00.000Z","netValue":1.2801953161166746},{"date":"2026-05-28T16:00:00.000Z","stockId":7242310213600,"netValue":1.292353065266763},{"date":"2026-05-27T16:00:00.000Z","stockId":7242310213600,"netValue":1.3219664425235438},{"stockId":7242310213600,"date":"2026-05-26T16:00:00.000Z","netValue":1.315902388942796},{"date":"2026-05-25T16:00:00.000Z","stockId":7242310213600,"netValue":1.3293784423003367},{"date":"2026-05-24T16:00:00.000Z","stockId":7242310213600,"netValue":1.333058690296371},{"stockId":7242310213600,"date":"2026-05-21T16:00:00.000Z","netValue":1.3024702415384581},{"stockId":7242310213600,"date":"2026-05-20T16:00:00.000Z","netValue":1.279530636896041},{"stockId":7242310213600,"date":"2026-05-19T16:00:00.000Z","netValue":1.3087210210314968},{"date":"2026-05-18T16:00:00.000Z","stockId":7242310213600,"netValue":1.3101090378720852},{"stockId":7242310213600,"date":"2026-05-17T16:00:00.000Z","netValue":1.2914899754032967},{"date":"2026-05-14T16:00:00.000Z","stockId":7242310213600,"netValue":1.291247037059024},{"date":"2026-05-13T16:00:00.000Z","stockId":7242310213600,"netValue":1.3123359392597376},{"date":"2026-05-12T16:00:00.000Z","stockId":7242310213600,"netValue":1.3363715064259605},{"date":"2026-05-11T16:00:00.000Z","stockId":7242310213600,"netValue":1.3125227201051828},{"stockId":7242310213600,"date":"2026-05-10T16:00:00.000Z","netValue":1.307595625956847},{"stockId":7242310213600,"date":"2026-05-07T16:00:00.000Z","netValue":1.2802629676350354},{"stockId":7242310213600,"date":"2026-05-06T16:00:00.000Z","netValue":1.2874152430843564},{"date":"2026-05-05T16:00:00.000Z","stockId":7242310213600,"netValue":1.2665627053674795},{"stockId":7242310213600,"date":"2026-04-29T16:00:00.000Z","netValue":1.2422588619631194},{"date":"2026-04-28T16:00:00.000Z","stockId":7242310213600,"netValue":1.2208512330776573},{"stockId":7242310213600,"date":"2026-04-27T16:00:00.000Z","netValue":1.2048484285302004},{"date":"2026-04-26T16:00:00.000Z","stockId":7242310213600,"netValue":1.2248361614360763},{"date":"2026-04-23T16:00:00.000Z","stockId":7242310213600,"netValue":1.2216120062035638},{"stockId":7242310213600,"date":"2026-04-22T16:00:00.000Z","netValue":1.223078012103476},{"date":"2026-04-21T16:00:00.000Z","stockId":7242310213600,"netValue":1.2335923231557346},{"stockId":7242310213600,"date":"2026-04-20T16:00:00.000Z","netValue":1.225471423622762},{"date":"2026-04-19T16:00:00.000Z","stockId":7242310213600,"netValue":1.2291502633289029},{"stockId":7242310213600,"date":"2026-04-16T16:00:00.000Z","netValue":1.2155540926932262},{"date":"2026-04-15T16:00:00.000Z","stockId":7242310213600,"netValue":1.2099509667738535},{"stockId":7242310213600,"date":"2026-04-14T16:00:00.000Z","netValue":1.1862394952099269},{"stockId":7242310213600,"date":"2026-04-13T16:00:00.000Z","netValue":1.1867288661975401},{"date":"2026-04-12T16:00:00.000Z","stockId":7242310213600,"netValue":1.167585402228714},{"date":"2026-04-09T16:00:00.000Z","stockId":7242310213600,"netValue":1.1688411609423692},{"date":"2026-04-08T16:00:00.000Z","stockId":7242310213600,"netValue":1.1474203513013355},{"stockId":7242310213600,"date":"2026-04-07T16:00:00.000Z","netValue":1.1576696762585215},{"stockId":7242310213600,"date":"2026-04-06T16:00:00.000Z","netValue":1.0962992166831254},{"date":"2026-04-02T16:00:00.000Z","stockId":7242310213600,"netValue":1.0905442304619455},{"date":"2026-04-01T16:00:00.000Z","stockId":7242310213600,"netValue":1.0912717070994018},{"stockId":7242310213600,"date":"2026-03-31T16:00:00.000Z","netValue":1.1157534649273106},{"date":"2026-03-30T16:00:00.000Z","stockId":7242310213600,"netValue":1.0866070417285283},{"date":"2026-03-29T16:00:00.000Z","stockId":7242310213600,"netValue":1.103117003235653},{"date":"2026-03-26T16:00:00.000Z","stockId":7242310213600,"netValue":1.1146218383251676},{"date":"2026-03-25T16:00:00.000Z","stockId":7242310213600,"netValue":1.1116520751591308},{"date":"2026-03-24T16:00:00.000Z","stockId":7242310213600,"netValue":1.1349657633886476},{"date":"2026-03-23T16:00:00.000Z","stockId":7242310213600,"netValue":1.111349855921687},{"date":"2026-03-22T16:00:00.000Z","stockId":7242310213600,"netValue":1.0941734537360512},{"date":"2026-03-19T16:00:00.000Z","stockId":7242310213600,"netValue":1.1361471242262373},{"date":"2026-03-18T16:00:00.000Z","stockId":7242310213600,"netValue":1.1449382710565903},{"date":"2026-03-17T16:00:00.000Z","stockId":7242310213600,"netValue":1.1688757091250719},{"date":"2026-03-16T16:00:00.000Z","stockId":7242310213600,"netValue":1.1535057657845398},{"stockId":7242310213600,"date":"2026-03-15T16:00:00.000Z","netValue":1.1683237148452938},{"stockId":7242310213600,"date":"2026-03-12T16:00:00.000Z","netValue":1.158144380251108},{"stockId":7242310213600,"date":"2026-03-11T16:00:00.000Z","netValue":1.1705223685754222},{"date":"2026-03-10T16:00:00.000Z","stockId":7242310213600,"netValue":1.1814418562086417},{"date":"2026-03-09T16:00:00.000Z","stockId":7242310213600,"netValue":1.188314393001794},{"stockId":7242310213600,"date":"2026-03-08T16:00:00.000Z","netValue":1.1665710185540843},{"date":"2026-03-05T16:00:00.000Z","stockId":7242310213600,"netValue":1.1763169680422036},{"stockId":7242310213600,"date":"2026-03-04T16:00:00.000Z","netValue":1.1660620372268495},{"date":"2026-03-03T16:00:00.000Z","stockId":7242310213600,"netValue":1.1542748112286882},{"stockId":7242310213600,"date":"2026-03-02T16:00:00.000Z","netValue":1.1668894966982277},{"stockId":7242310213600,"date":"2026-03-01T16:00:00.000Z","netValue":1.2021716035422652},{"date":"2026-02-26T16:00:00.000Z","stockId":7242310213600,"netValue":1.2140008712134227},{"stockId":7242310213600,"date":"2026-02-25T16:00:00.000Z","netValue":1.2126468913325912},{"date":"2026-02-24T16:00:00.000Z","stockId":7242310213600,"netValue":1.2126427334939194},{"date":"2026-02-23T16:00:00.000Z","stockId":7242310213600,"netValue":1.2117926424426035},{"stockId":7242310213600,"date":"2026-02-12T16:00:00.000Z","netValue":1.2189372778641663},{"stockId":7242310213600,"date":"2026-02-11T16:00:00.000Z","netValue":1.227428485404888},{"stockId":7242310213600,"date":"2026-02-10T16:00:00.000Z","netValue":1.2191364210719446},{"date":"2026-02-09T16:00:00.000Z","stockId":7242310213600,"netValue":1.2285220083649189},{"stockId":7242310213600,"date":"2026-02-08T16:00:00.000Z","netValue":1.2228845024872887},{"stockId":7242310213600,"date":"2026-02-05T16:00:00.000Z","netValue":1.1942104806496872},{"stockId":7242310213600,"date":"2026-02-04T16:00:00.000Z","netValue":1.211964386022611},{"stockId":7242310213600,"date":"2026-02-03T16:00:00.000Z","netValue":1.2187165870778978},{"date":"2026-02-02T16:00:00.000Z","stockId":7242310213600,"netValue":1.23731599586595},{"date":"2026-02-01T16:00:00.000Z","stockId":7242310213600,"netValue":1.2298940924591601},{"stockId":7242310213600,"date":"2026-01-29T16:00:00.000Z","netValue":1.2709804343444073},{"stockId":7242310213600,"date":"2026-01-28T16:00:00.000Z","netValue":1.27767014606049},{"stockId":7242310213600,"date":"2026-01-27T16:00:00.000Z","netValue":1.2851730064961604},{"stockId":7242310213600,"date":"2026-01-26T16:00:00.000Z","netValue":1.2811361143165596},{"stockId":7242310213600,"date":"2026-01-25T16:00:00.000Z","netValue":1.271307643922766},{"stockId":7242310213600,"date":"2026-01-22T16:00:00.000Z","netValue":1.2823364252010692},{"stockId":7242310213600,"date":"2026-01-21T16:00:00.000Z","netValue":1.2825266120955106},{"stockId":7242310213600,"date":"2026-01-20T16:00:00.000Z","netValue":1.2749251141460913},{"date":"2026-01-19T16:00:00.000Z","stockId":7242310213600,"netValue":1.263451967697517},{"date":"2026-01-18T16:00:00.000Z","stockId":7242310213600,"netValue":1.279957817722293},{"date":"2026-01-15T16:00:00.000Z","stockId":7242310213600,"netValue":1.290838500682883},{"date":"2026-01-14T16:00:00.000Z","stockId":7242310213600,"netValue":1.295781523212841},{"stockId":7242310213600,"date":"2026-01-13T16:00:00.000Z","netValue":1.2990904685178428},{"date":"2026-01-12T16:00:00.000Z","stockId":7242310213600,"netValue":1.2909615662618452},{"date":"2026-01-11T16:00:00.000Z","stockId":7242310213600,"netValue":1.3071909847578125},{"date":"2026-01-08T16:00:00.000Z","stockId":7242310213600,"netValue":1.2705350068684713},{"date":"2026-01-07T16:00:00.000Z","stockId":7242310213600,"netValue":1.256353182350478},{"date":"2026-01-06T16:00:00.000Z","stockId":7242310213600,"netValue":1.2628941100872861},{"date":"2026-01-05T16:00:00.000Z","stockId":7242310213600,"netValue":1.2652567679297775},{"date":"2026-01-04T16:00:00.000Z","stockId":7242310213600,"netValue":1.249587813682557},{"date":"2025-12-30T16:00:00.000Z","stockId":7242310213600,"netValue":1.2121304056888165},{"date":"2025-12-29T16:00:00.000Z","stockId":7242310213600,"netValue":1.2215330012758994},{"date":"2025-12-28T16:00:00.000Z","stockId":7242310213600,"netValue":1.2097500143467912},{"date":"2025-12-25T16:00:00.000Z","stockId":7242310213600,"netValue":1.2103976417253268},{"date":"2025-12-24T16:00:00.000Z","stockId":7242310213600,"netValue":1.2107974640478274},{"date":"2025-12-23T16:00:00.000Z","stockId":7242310213600,"netValue":1.2083546376563632},{"date":"2025-12-22T16:00:00.000Z","stockId":7242310213600,"netValue":1.201905047810615},{"date":"2025-12-21T16:00:00.000Z","stockId":7242310213600,"netValue":1.2028195759600728},{"date":"2025-12-18T16:00:00.000Z","stockId":7242310213600,"netValue":1.1869771921123111},{"date":"2025-12-17T16:00:00.000Z","stockId":7242310213600,"netValue":1.1793271158636214},{"date":"2025-12-16T16:00:00.000Z","stockId":7242310213600,"netValue":1.1905198990151231},{"date":"2025-12-15T16:00:00.000Z","stockId":7242310213600,"netValue":1.162126091017347},{"date":"2025-12-14T16:00:00.000Z","stockId":7242310213600,"netValue":1.1802847729724113},{"date":"2025-12-11T16:00:00.000Z","stockId":7242310213600,"netValue":1.198697978948417},{"date":"2025-12-10T16:00:00.000Z","stockId":7242310213600,"netValue":1.1894779607331203},{"date":"2025-12-09T16:00:00.000Z","stockId":7242310213600,"netValue":1.2097073079243548},{"date":"2025-12-08T16:00:00.000Z","stockId":7242310213600,"netValue":1.2095750659713254},{"date":"2025-12-07T16:00:00.000Z","stockId":7242310213600,"netValue":1.2052932580833602},{"date":"2025-12-04T16:00:00.000Z","stockId":7242310213600,"netValue":1.184602761708713},{"date":"2025-12-03T16:00:00.000Z","stockId":7242310213600,"netValue":1.178388545388307},{"date":"2025-12-02T16:00:00.000Z","stockId":7242310213600,"netValue":1.1676086904576406},{"date":"2025-12-01T16:00:00.000Z","stockId":7242310213600,"netValue":1.1805346724192098},{"date":"2025-11-30T16:00:00.000Z","stockId":7242310213600,"netValue":1.1911870197933172},{"date":"2025-11-27T16:00:00.000Z","stockId":7242310213600,"netValue":1.1733599940886519},{"date":"2025-11-26T16:00:00.000Z","stockId":7242310213600,"netValue":1.1711623672333158},{"date":"2025-11-25T16:00:00.000Z","stockId":7242310213600,"netValue":1.1775905655840897},{"date":"2025-11-24T16:00:00.000Z","stockId":7242310213600,"netValue":1.152103578916158},{"date":"2025-11-23T16:00:00.000Z","stockId":7242310213600,"netValue":1.138122658793367},{"date":"2025-11-20T16:00:00.000Z","stockId":7242310213600,"netValue":1.1319691579774118},{"date":"2025-11-19T16:00:00.000Z","stockId":7242310213600,"netValue":1.167823756641491},{"date":"2025-11-18T16:00:00.000Z","stockId":7242310213600,"netValue":1.1746381927495877},{"date":"2025-11-17T16:00:00.000Z","stockId":7242310213600,"netValue":1.1730036474231014},{"date":"2025-11-16T16:00:00.000Z","stockId":7242310213600,"netValue":1.1758174556816918},{"date":"2025-11-13T16:00:00.000Z","stockId":7242310213600,"netValue":1.175464931535579},{"date":"2025-11-12T16:00:00.000Z","stockId":7242310213600,"netValue":1.2049361017364761},{"date":"2025-11-11T16:00:00.000Z","stockId":7242310213600,"netValue":1.1946500763335695},{"date":"2025-11-10T16:00:00.000Z","stockId":7242310213600,"netValue":1.1917318727270496},{"date":"2025-11-09T16:00:00.000Z","stockId":7242310213600,"netValue":1.2114742256386188},{"date":"2025-11-06T16:00:00.000Z","stockId":7242310213600,"netValue":1.2131127204700465},{"date":"2025-11-05T16:00:00.000Z","stockId":7242310213600,"netValue":1.2291003385607515},{"date":"2025-11-04T16:00:00.000Z","stockId":7242310213600,"netValue":1.1978311859110398},{"date":"2025-11-03T16:00:00.000Z","stockId":7242310213600,"netValue":1.198913575984781},{"date":"2025-11-02T16:00:00.000Z","stockId":7242310213600,"netValue":1.2137928393406008},{"date":"2025-10-30T16:00:00.000Z","stockId":7242310213600,"netValue":1.2138630031935636},{"date":"2025-10-29T16:00:00.000Z","stockId":7242310213600,"netValue":1.2435304989209064},{"date":"2025-10-28T16:00:00.000Z","stockId":7242310213600,"netValue":1.2571697935737882},{"date":"2025-10-27T16:00:00.000Z","stockId":7242310213600,"netValue":1.246149841733861},{"date":"2025-10-26T16:00:00.000Z","stockId":7242310213600,"netValue":1.2520567584150806},{"date":"2025-10-23T16:00:00.000Z","stockId":7242310213600,"netValue":1.2338524195507277},{"date":"2025-10-22T16:00:00.000Z","stockId":7242310213600,"netValue":1.1919447979653148},{"date":"2025-10-21T16:00:00.000Z","stockId":7242310213600,"netValue":1.1927110173175208},{"date":"2025-10-20T16:00:00.000Z","stockId":7242310213600,"netValue":1.1918334817398528},{"date":"2025-10-19T16:00:00.000Z","stockId":7242310213600,"netValue":1.1600901170054714},{"date":"2025-10-16T16:00:00.000Z","stockId":7242310213600,"netValue":1.1436648655185842},{"date":"2025-10-15T16:00:00.000Z","stockId":7242310213600,"netValue":1.1754026211659525},{"date":"2025-10-14T16:00:00.000Z","stockId":7242310213600,"netValue":1.1746996050242777},{"date":"2025-10-13T16:00:00.000Z","stockId":7242310213600,"netValue":1.1546746861309365},{"date":"2025-10-12T16:00:00.000Z","stockId":7242310213600,"netValue":1.1943187468024354},{"date":"2025-10-09T16:00:00.000Z","stockId":7242310213600,"netValue":1.199645175701489},{"date":"2025-10-08T16:00:00.000Z","stockId":7242310213600,"netValue":1.2476906920467055},{"date":"2025-09-29T16:00:00.000Z","stockId":7242310213600,"netValue":1.2332196406095306},{"date":"2025-09-28T16:00:00.000Z","stockId":7242310213600,"netValue":1.220588825240964},{"date":"2025-09-25T16:00:00.000Z","stockId":7242310213600,"netValue":1.2038390258033131},{"date":"2025-09-24T16:00:00.000Z","stockId":7242310213600,"netValue":1.2327695841742603},{"date":"2025-09-23T16:00:00.000Z","stockId":7242310213600,"netValue":1.2140537910363043},{"date":"2025-09-22T16:00:00.000Z","stockId":7242310213600,"netValue":1.1944409621327026},{"date":"2025-09-21T16:00:00.000Z","stockId":7242310213600,"netValue":1.2014122257826967},{"date":"2025-09-18T16:00:00.000Z","stockId":7242310213600,"netValue":1.1852649224790202},{"date":"2025-09-17T16:00:00.000Z","stockId":7242310213600,"netValue":1.1913947522240989},{"date":"2025-09-16T16:00:00.000Z","stockId":7242310213600,"netValue":1.1980249446871643},{"date":"2025-09-15T16:00:00.000Z","stockId":7242310213600,"netValue":1.189552089236782},{"date":"2025-09-14T16:00:00.000Z","stockId":7242310213600,"netValue":1.1802627054220438},{"date":"2025-09-11T16:00:00.000Z","stockId":7242310213600,"netValue":1.182859470858158},{"date":"2025-09-10T16:00:00.000Z","stockId":7242310213600,"netValue":1.1775753759057985},{"date":"2025-09-09T16:00:00.000Z","stockId":7242310213600,"netValue":1.1316860672220947},{"date":"2025-09-08T16:00:00.000Z","stockId":7242310213600,"netValue":1.115252878175003},{"date":"2025-09-07T16:00:00.000Z","stockId":7242310213600,"netValue":1.1294150808989465},{"date":"2025-09-04T16:00:00.000Z","stockId":7242310213600,"netValue":1.1371059816653672},{"date":"2025-09-03T16:00:00.000Z","stockId":7242310213600,"netValue":1.0979944142203335},{"date":"2025-09-02T16:00:00.000Z","stockId":7242310213600,"netValue":1.1560236013714416},{"date":"2025-09-01T16:00:00.000Z","stockId":7242310213600,"netValue":1.1615312004312996},{"date":"2025-08-31T16:00:00.000Z","stockId":7242310213600,"netValue":1.186525587964078},{"date":"2025-08-28T16:00:00.000Z","stockId":7242310213600,"netValue":1.1713693431573409},{"date":"2025-08-27T16:00:00.000Z","stockId":7242310213600,"netValue":1.1757539686267817},{"date":"2025-08-26T16:00:00.000Z","stockId":7242310213600,"netValue":1.1332944818247004},{"date":"2025-08-25T16:00:00.000Z","stockId":7242310213600,"netValue":1.1326103666179312},{"date":"2025-08-24T16:00:00.000Z","stockId":7242310213600,"netValue":1.1400895866738057},{"date":"2025-08-21T16:00:00.000Z","stockId":7242310213600,"netValue":1.1019024922289407},{"date":"2025-08-20T16:00:00.000Z","stockId":7242310213600,"netValue":1.0524328804177818},{"date":"2025-08-19T16:00:00.000Z","stockId":7242310213600,"netValue":1.05308683315692},{"date":"2025-08-18T16:00:00.000Z","stockId":7242310213600,"netValue":1.0358442923765199},{"date":"2025-08-17T16:00:00.000Z","stockId":7242310213600,"netValue":1.0356868679561853},{"date":"2025-08-14T16:00:00.000Z","stockId":7242310213600,"netValue":1.0161995635510312},{"date":"2025-08-13T16:00:00.000Z","stockId":7242310213600,"netValue":1.0102765902819426},{"date":"2025-08-12T16:00:00.000Z","stockId":7242310213600,"netValue":1.0093209860753165},{"date":"2025-08-11T16:00:00.000Z","stockId":7242310213600,"netValue":0.9903123383075534},{"date":"2025-08-10T16:00:00.000Z","stockId":7242310213600,"netValue":0.97358483622855},{"date":"2025-08-07T16:00:00.000Z","stockId":7242310213600,"netValue":0.9658637533526666},{"date":"2025-08-06T16:00:00.000Z","stockId":7242310213600,"netValue":0.9761526250048567},{"date":"2025-08-05T16:00:00.000Z","stockId":7242310213600,"netValue":0.9773523363336444},{"date":"2025-08-04T16:00:00.000Z","stockId":7242310213600,"netValue":0.9717702027105211},{"date":"2025-08-03T16:00:00.000Z","stockId":7242310213600,"netValue":0.9667313474544199},{"date":"2025-07-31T16:00:00.000Z","stockId":7242310213600,"netValue":0.9592892644852424},{"date":"2025-07-30T16:00:00.000Z","stockId":7242310213600,"netValue":0.9695965082923723},{"date":"2025-07-29T16:00:00.000Z","stockId":7242310213600,"netValue":0.9732852817974421},{"date":"2025-07-28T16:00:00.000Z","stockId":7242310213600,"netValue":0.9807679525445521},{"date":"2025-07-27T16:00:00.000Z","stockId":7242310213600,"netValue":0.967547169965435},{"date":"2025-07-24T16:00:00.000Z","stockId":7242310213600,"netValue":0.9656864727465816},{"date":"2025-07-23T16:00:00.000Z","stockId":7242310213600,"netValue":0.958336339830775},{"date":"2025-07-22T16:00:00.000Z","stockId":7242310213600,"netValue":0.9503422218006305},{"date":"2025-07-21T16:00:00.000Z","stockId":7242310213600,"netValue":0.9437847373230213},{"date":"2025-07-20T16:00:00.000Z","stockId":7242310213600,"netValue":0.9443352676597689},{"date":"2025-07-17T16:00:00.000Z","stockId":7242310213600,"netValue":0.9384380646384912},{"date":"2025-07-16T16:00:00.000Z","stockId":7242310213600,"netValue":0.9309544330277095},{"date":"2025-07-15T16:00:00.000Z","stockId":7242310213600,"netValue":0.9222354301470914},{"date":"2025-07-14T16:00:00.000Z","stockId":7242310213600,"netValue":0.923782644443015},{"date":"2025-07-13T16:00:00.000Z","stockId":7242310213600,"netValue":0.906130187144492},{"date":"2025-07-10T16:00:00.000Z","stockId":7242310213600,"netValue":0.9033656250375015},{"date":"2025-07-09T16:00:00.000Z","stockId":7242310213600,"netValue":0.8968827532336624},{"date":"2025-07-08T16:00:00.000Z","stockId":7242310213600,"netValue":0.8961982319616033},{"date":"2025-07-07T16:00:00.000Z","stockId":7242310213600,"netValue":0.901952681342197},{"date":"2025-07-06T16:00:00.000Z","stockId":7242310213600,"netValue":0.8872710470885143},{"date":"2025-07-03T16:00:00.000Z","stockId":7242310213600,"netValue":0.8943305993679049},{"date":"2025-07-02T16:00:00.000Z","stockId":7242310213600,"netValue":0.89600344056161},{"date":"2025-07-01T16:00:00.000Z","stockId":7242310213600,"netValue":0.8916074739857078},{"date":"2025-06-30T16:00:00.000Z","stockId":7242310213600,"netValue":0.9014945874419611},{"date":"2025-06-29T16:00:00.000Z","stockId":7242310213600,"netValue":0.9059972252436319},{"date":"2025-06-26T16:00:00.000Z","stockId":7242310213600,"netValue":0.8986209047394116},{"date":"2025-06-25T16:00:00.000Z","stockId":7242310213600,"netValue":0.9001998056310616},{"date":"2025-06-24T16:00:00.000Z","stockId":7242310213600,"netValue":0.9023381662340597},{"date":"2025-06-23T16:00:00.000Z","stockId":7242310213600,"netValue":0.8878806980348102},{"date":"2025-06-22T16:00:00.000Z","stockId":7242310213600,"netValue":0.8721299094779286},{"date":"2025-06-19T16:00:00.000Z","stockId":7242310213600,"netValue":0.8716114151236276},{"date":"2025-06-18T16:00:00.000Z","stockId":7242310213600,"netValue":0.8746563319149296},{"date":"2025-06-17T16:00:00.000Z","stockId":7242310213600,"netValue":0.8822491821229999},{"date":"2025-06-16T16:00:00.000Z","stockId":7242310213600,"netValue":0.8787341117633167},{"date":"2025-06-15T16:00:00.000Z","stockId":7242310213600,"netValue":0.8830032203784959},{"date":"2025-06-12T16:00:00.000Z","stockId":7242310213600,"netValue":0.8787818493695537},{"date":"2025-06-11T16:00:00.000Z","stockId":7242310213600,"netValue":0.8874884128163625},{"date":"2025-06-10T16:00:00.000Z","stockId":7242310213600,"netValue":0.8880346220096861},{"date":"2025-06-09T16:00:00.000Z","stockId":7242310213600,"netValue":0.8832653564547742},{"date":"2025-06-08T16:00:00.000Z","stockId":7242310213600,"netValue":0.8915220372990034},{"date":"2025-06-05T16:00:00.000Z","stockId":7242310213600,"netValue":0.8827240037616473},{"date":"2025-06-04T16:00:00.000Z","stockId":7242310213600,"netValue":0.8851594991593732},{"date":"2025-06-03T16:00:00.000Z","stockId":7242310213600,"netValue":0.8731212783469009},{"date":"2025-06-02T16:00:00.000Z","stockId":7242310213600,"netValue":0.8654274527866928},{"date":"2025-05-29T16:00:00.000Z","stockId":7242310213600,"netValue":0.8639079073898567},{"date":"2025-05-28T16:00:00.000Z","stockId":7242310213600,"netValue":0.8747992395365629},{"date":"2025-05-27T16:00:00.000Z","stockId":7242310213600,"netValue":0.8611994801822684},{"date":"2025-05-26T16:00:00.000Z","stockId":7242310213600,"netValue":0.8645040737583611},{"date":"2025-05-25T16:00:00.000Z","stockId":7242310213600,"netValue":0.8712473275926267},{"date":"2025-05-22T16:00:00.000Z","stockId":7242310213600,"netValue":0.876016582254054},{"date":"2025-05-21T16:00:00.000Z","stockId":7242310213600,"netValue":0.8841542803593136},{"date":"2025-05-20T16:00:00.000Z","stockId":7242310213600,"netValue":0.8868684987042337},{"date":"2025-05-19T16:00:00.000Z","stockId":7242310213600,"netValue":0.8852734347512548},{"date":"2025-05-18T16:00:00.000Z","stockId":7242310213600,"netValue":0.8807947693871738},{"date":"2025-05-15T16:00:00.000Z","stockId":7242310213600,"netValue":0.8827371895668278},{"date":"2025-05-14T16:00:00.000Z","stockId":7242310213600,"netValue":0.8852425549245033},{"date":"2025-05-13T16:00:00.000Z","stockId":7242310213600,"netValue":0.898676938397545},{"date":"2025-05-12T16:00:00.000Z","stockId":7242310213600,"netValue":0.8907875385708861},{"date":"2025-05-11T16:00:00.000Z","stockId":7242310213600,"netValue":0.8953311196503888},{"date":"2025-05-08T16:00:00.000Z","stockId":7242310213600,"netValue":0.8814157380997745},{"date":"2025-05-07T16:00:00.000Z","stockId":7242310213600,"netValue":0.8906462696951437},{"date":"2025-05-06T16:00:00.000Z","stockId":7242310213600,"netValue":0.8848428830195494},{"date":"2025-05-05T16:00:00.000Z","stockId":7242310213600,"netValue":0.8850769990940088},{"date":"2025-04-29T16:00:00.000Z","stockId":7242310213600,"netValue":0.8677362051709474},{"date":"2025-04-28T16:00:00.000Z","stockId":7242310213600,"netValue":0.8573242035970707},{"date":"2025-04-27T16:00:00.000Z","stockId":7242310213600,"netValue":0.8553890458231159},{"date":"2025-04-24T16:00:00.000Z","stockId":7242310213600,"netValue":0.8556360094676214},{"date":"2025-04-23T16:00:00.000Z","stockId":7242310213600,"netValue":0.8522933240482771},{"date":"2025-04-22T16:00:00.000Z","stockId":7242310213600,"netValue":0.8615464850662191},{"date":"2025-04-21T16:00:00.000Z","stockId":7242310213600,"netValue":0.8532162133879084},{"date":"2025-04-20T16:00:00.000Z","stockId":7242310213600,"netValue":0.8588880541356054},{"date":"2025-04-17T16:00:00.000Z","stockId":7242310213600,"netValue":0.8515786342723219},{"date":"2025-04-16T16:00:00.000Z","stockId":7242310213600,"netValue":0.8519837028494548},{"date":"2025-04-15T16:00:00.000Z","stockId":7242310213600,"netValue":0.8460462261502056},{"date":"2025-04-14T16:00:00.000Z","stockId":7242310213600,"netValue":0.8513678290934155},{"date":"2025-04-13T16:00:00.000Z","stockId":7242310213600,"netValue":0.8551873364660907},{"date":"2025-04-10T16:00:00.000Z","stockId":7242310213600,"netValue":0.8491858295002152},{"date":"2025-04-09T16:00:00.000Z","stockId":7242310213600,"netValue":0.840142212412984},{"date":"2025-04-08T16:00:00.000Z","stockId":7242310213600,"netValue":0.8271826415775874},{"date":"2025-04-07T16:00:00.000Z","stockId":7242310213600,"netValue":0.8088871163916775},{"date":"2025-04-06T16:00:00.000Z","stockId":7242310213600,"netValue":0.7996953551234882},{"date":"2025-04-02T16:00:00.000Z","stockId":7242310213600,"netValue":0.891996547359321},{"date":"2025-04-01T16:00:00.000Z","stockId":7242310213600,"netValue":0.9018752368340632},{"date":"2025-03-31T16:00:00.000Z","stockId":7242310213600,"netValue":0.9003463846273376},{"date":"2025-03-30T16:00:00.000Z","stockId":7242310213600,"netValue":0.9012416462158399},{"date":"2025-03-27T16:00:00.000Z","stockId":7242310213600,"netValue":0.9065205521028223},{"date":"2025-03-26T16:00:00.000Z","stockId":7242310213600,"netValue":0.913074862296186},{"date":"2025-03-25T16:00:00.000Z","stockId":7242310213600,"netValue":0.9087428335491259},{"date":"2025-03-24T16:00:00.000Z","stockId":7242310213600,"netValue":0.9081109782250102},{"date":"2025-03-23T16:00:00.000Z","stockId":7242310213600,"netValue":0.9213106263369388},{"date":"2025-03-20T16:00:00.000Z","stockId":7242310213600,"netValue":0.9198215182969542},{"date":"2025-03-19T16:00:00.000Z","stockId":7242310213600,"netValue":0.9410006622221883},{"date":"2025-03-18T16:00:00.000Z","stockId":7242310213600,"netValue":0.9556521993047444},{"date":"2025-03-17T16:00:00.000Z","stockId":7242310213600,"netValue":0.9643999359004269},{"date":"2025-03-16T16:00:00.000Z","stockId":7242310213600,"netValue":0.956206033256443},{"date":"2025-03-13T16:00:00.000Z","stockId":7242310213600,"netValue":0.9585363039927406},{"date":"2025-03-12T16:00:00.000Z","stockId":7242310213600,"netValue":0.9387208552443758},{"date":"2025-03-11T16:00:00.000Z","stockId":7242310213600,"netValue":0.9535082284153419},{"date":"2025-03-10T16:00:00.000Z","stockId":7242310213600,"netValue":0.957564420749632},{"date":"2025-03-09T16:00:00.000Z","stockId":7242310213600,"netValue":0.9587516259491203},{"date":"2025-03-06T16:00:00.000Z","stockId":7242310213600,"netValue":0.9690223431773644},{"date":"2025-03-05T16:00:00.000Z","stockId":7242310213600,"netValue":0.977816572232145},{"date":"2025-03-04T16:00:00.000Z","stockId":7242310213600,"netValue":0.9436842223265118},{"date":"2025-03-03T16:00:00.000Z","stockId":7242310213600,"netValue":0.9324813313505999},{"date":"2025-03-02T16:00:00.000Z","stockId":7242310213600,"netValue":0.92502523028021},{"date":"2025-02-27T16:00:00.000Z","stockId":7242310213600,"netValue":0.9272716598689119},{"date":"2025-02-26T16:00:00.000Z","stockId":7242310213600,"netValue":0.9659990322395264},{"date":"2025-02-25T16:00:00.000Z","stockId":7242310213600,"netValue":0.9744335278582815},{"date":"2025-02-24T16:00:00.000Z","stockId":7242310213600,"netValue":0.9609144839793466},{"date":"2025-02-23T16:00:00.000Z","stockId":7242310213600,"netValue":0.9732017037906504},{"date":"2025-02-20T16:00:00.000Z","stockId":7242310213600,"netValue":0.9753953430433377},{"date":"2025-02-19T16:00:00.000Z","stockId":7242310213600,"netValue":0.9395323137288197},{"date":"2025-02-18T16:00:00.000Z","stockId":7242310213600,"netValue":0.9461447329162807},{"date":"2025-02-17T16:00:00.000Z","stockId":7242310213600,"netValue":0.9347734714329954},{"date":"2025-02-16T16:00:00.000Z","stockId":7242310213600,"netValue":0.9480620327507234},{"date":"2025-02-13T16:00:00.000Z","stockId":7242310213600,"netValue":0.9386932062545541},{"date":"2025-02-12T16:00:00.000Z","stockId":7242310213600,"netValue":0.921276428640551},{"date":"2025-02-11T16:00:00.000Z","stockId":7242310213600,"netValue":0.9328807926179249},{"date":"2025-02-10T16:00:00.000Z","stockId":7242310213600,"netValue":0.9222241853296697},{"date":"2025-02-09T16:00:00.000Z","stockId":7242310213600,"netValue":0.9293974210490206},{"date":"2025-02-06T16:00:00.000Z","stockId":7242310213600,"netValue":0.9189767864564446},{"date":"2025-02-05T16:00:00.000Z","stockId":7242310213600,"netValue":0.9030920815409051},{"date":"2025-02-04T16:00:00.000Z","stockId":7242310213600,"netValue":0.8869908950799272},{"date":"2025-01-26T16:00:00.000Z","stockId":7242310213600,"netValue":0.8737739108951532},{"date":"2025-01-23T16:00:00.000Z","stockId":7242310213600,"netValue":0.8856628162804656},{"date":"2025-01-22T16:00:00.000Z","stockId":7242310213600,"netValue":0.8708183916176033},{"date":"2025-01-21T16:00:00.000Z","stockId":7242310213600,"netValue":0.8762023066914493},{"date":"2025-01-20T16:00:00.000Z","stockId":7242310213600,"netValue":0.8788106180340052},{"date":"2025-01-19T16:00:00.000Z","stockId":7242310213600,"netValue":0.871528629882538},{"date":"2025-01-16T16:00:00.000Z","stockId":7242310213600,"netValue":0.8633163332994291},{"date":"2025-01-15T16:00:00.000Z","stockId":7242310213600,"netValue":0.8582979375402926},{"date":"2025-01-14T16:00:00.000Z","stockId":7242310213600,"netValue":0.8615020228932333},{"date":"2025-01-13T16:00:00.000Z","stockId":7242310213600,"netValue":0.8665690736270688},{"date":"2025-01-12T16:00:00.000Z","stockId":7242310213600,"netValue":0.8382725487344395},{"date":"2025-01-09T16:00:00.000Z","stockId":7242310213600,"netValue":0.84091303342263},{"date":"2025-01-08T16:00:00.000Z","stockId":7242310213600,"netValue":0.8549421459258415},{"date":"2025-01-07T16:00:00.000Z","stockId":7242310213600,"netValue":0.8535475744365346},{"date":"2025-01-06T16:00:00.000Z","stockId":7242310213600,"netValue":0.8581627138412462},{"date":"2025-01-05T16:00:00.000Z","stockId":7242310213600,"netValue":0.8470675451663783},{"date":"2025-01-02T16:00:00.000Z","stockId":7242310213600,"netValue":0.8492613423036675},{"date":"2025-01-01T16:00:00.000Z","stockId":7242310213600,"netValue":0.8636760279303102},{"date":"2024-12-30T16:00:00.000Z","stockId":7242310213600,"netValue":0.8918073758517513},{"date":"2024-12-29T16:00:00.000Z","stockId":7242310213600,"netValue":0.9144327000227637},{"date":"2024-12-26T16:00:00.000Z","stockId":7242310213600,"netValue":0.9168248523143345},{"date":"2024-12-25T16:00:00.000Z","stockId":7242310213600,"netValue":0.9253705339463213},{"date":"2024-12-24T16:00:00.000Z","stockId":7242310213600,"netValue":0.9144654139117812},{"date":"2024-12-23T16:00:00.000Z","stockId":7242310213600,"netValue":0.9135380026391192},{"date":"2024-12-22T16:00:00.000Z","stockId":7242310213600,"netValue":0.9050234211466934},{"date":"2024-12-19T16:00:00.000Z","stockId":7242310213600,"netValue":0.9128460110343202},{"date":"2024-12-18T16:00:00.000Z","stockId":7242310213600,"netValue":0.9075427237382105},{"date":"2024-12-17T16:00:00.000Z","stockId":7242310213600,"netValue":0.8972200376541373},{"date":"2024-12-16T16:00:00.000Z","stockId":7242310213600,"netValue":0.8852043080159885},{"date":"2024-12-15T16:00:00.000Z","stockId":7242310213600,"netValue":0.8866409642871297},{"date":"2024-12-12T16:00:00.000Z","stockId":7242310213600,"netValue":0.8959284157309848},{"date":"2024-12-11T16:00:00.000Z","stockId":7242310213600,"netValue":0.9159437995978645},{"date":"2024-12-10T16:00:00.000Z","stockId":7242310213600,"netValue":0.9076981917837398},{"date":"2024-12-09T16:00:00.000Z","stockId":7242310213600,"netValue":0.9076753977395611},{"date":"2024-12-08T16:00:00.000Z","stockId":7242310213600,"netValue":0.9038561524479702},{"date":"2024-12-05T16:00:00.000Z","stockId":7242310213600,"netValue":0.9034286250614412},{"date":"2024-12-04T16:00:00.000Z","stockId":7242310213600,"netValue":0.8911874227027927},{"date":"2024-12-03T16:00:00.000Z","stockId":7242310213600,"netValue":0.8888026564292428},{"date":"2024-12-02T16:00:00.000Z","stockId":7242310213600,"netValue":0.8950711422210438},{"date":"2024-12-01T16:00:00.000Z","stockId":7242310213600,"netValue":0.9011365180009323},{"date":"2024-11-28T16:00:00.000Z","stockId":7242310213600,"netValue":0.8931404506871812},{"date":"2024-11-27T16:00:00.000Z","stockId":7242310213600,"netValue":0.8794181918543242},{"date":"2024-11-26T16:00:00.000Z","stockId":7242310213600,"netValue":0.8874009990477252},{"date":"2024-11-25T16:00:00.000Z","stockId":7242310213600,"netValue":0.8621981627333393},{"date":"2024-11-24T16:00:00.000Z","stockId":7242310213600,"netValue":0.8685971973130326},{"date":"2024-11-21T16:00:00.000Z","stockId":7242310213600,"netValue":0.8759311556886947},{"date":"2024-11-20T16:00:00.000Z","stockId":7242310213600,"netValue":0.9061492467291914},{"date":"2024-11-19T16:00:00.000Z","stockId":7242310213600,"netValue":0.9034896225851154},{"date":"2024-11-18T16:00:00.000Z","stockId":7242310213600,"netValue":0.8948509266876499},{"date":"2024-11-17T16:00:00.000Z","stockId":7242310213600,"netValue":0.8787998023613346},{"date":"2024-11-14T16:00:00.000Z","stockId":7242310213600,"netValue":0.8964026469782405},{"date":"2024-11-13T16:00:00.000Z","stockId":7242310213600,"netValue":0.9188813297024656},{"date":"2024-11-12T16:00:00.000Z","stockId":7242310213600,"netValue":0.945597444503959},{"date":"2024-11-11T16:00:00.000Z","stockId":7242310213600,"netValue":0.9303505708830941},{"date":"2024-11-10T16:00:00.000Z","stockId":7242310213600,"netValue":0.9468308059019701},{"date":"2024-11-07T16:00:00.000Z","stockId":7242310213600,"netValue":0.9215478832586564},{"date":"2024-11-06T16:00:00.000Z","stockId":7242310213600,"netValue":0.9292950609489165},{"date":"2024-11-05T16:00:00.000Z","stockId":7242310213600,"netValue":0.9028777294690542},{"date":"2024-11-04T16:00:00.000Z","stockId":7242310213600,"netValue":0.9068498384322341},{"date":"2024-11-03T16:00:00.000Z","stockId":7242310213600,"netValue":0.8750313497565749},{"date":"2024-10-31T16:00:00.000Z","stockId":7242310213600,"netValue":0.8598605598662441},{"date":"2024-10-30T16:00:00.000Z","stockId":7242310213600,"netValue":0.8733602861406741},{"date":"2024-10-29T16:00:00.000Z","stockId":7242310213600,"netValue":0.8724260787090958},{"date":"2024-10-28T16:00:00.000Z","stockId":7242310213600,"netValue":0.8820546506720006},{"date":"2024-10-27T16:00:00.000Z","stockId":7242310213600,"netValue":0.8909166477627086},{"date":"2024-10-24T16:00:00.000Z","stockId":7242310213600,"netValue":0.8924685715796346},{"date":"2024-10-23T16:00:00.000Z","stockId":7242310213600,"netValue":0.8834727290504336},{"date":"2024-10-22T16:00:00.000Z","stockId":7242310213600,"netValue":0.8914211827396454},{"date":"2024-10-21T16:00:00.000Z","stockId":7242310213600,"netValue":0.8939891347547202},{"date":"2024-10-20T16:00:00.000Z","stockId":7242310213600,"netValue":0.8946198267249483},{"date":"2024-10-17T16:00:00.000Z","stockId":7242310213600,"netValue":0.8874494051921944},{"date":"2024-10-16T16:00:00.000Z","stockId":7242310213600,"netValue":0.8319817884411359},{"date":"2024-10-15T16:00:00.000Z","stockId":7242310213600,"netValue":0.8327013549356552},{"date":"2024-10-14T16:00:00.000Z","stockId":7242310213600,"netValue":0.8477719065670327},{"date":"2024-10-13T16:00:00.000Z","stockId":7242310213600,"netValue":0.8726123959334258},{"date":"2024-10-10T16:00:00.000Z","stockId":7242310213600,"netValue":0.8565255561900297},{"date":"2024-10-09T16:00:00.000Z","stockId":7242310213600,"netValue":0.8909007265175635},{"date":"2024-10-08T16:00:00.000Z","stockId":7242310213600,"netValue":0.9049116447216812},{"date":"2024-10-07T16:00:00.000Z","stockId":7242310213600,"netValue":0.9611884809667033},{"date":"2024-09-29T16:00:00.000Z","stockId":7242310213600,"netValue":0.8762399613777895},{"date":"2024-09-26T16:00:00.000Z","stockId":7242310213600,"netValue":0.7963837433472248},{"date":"2024-09-25T16:00:00.000Z","stockId":7242310213600,"netValue":0.7540557557595977},{"date":"2024-09-24T16:00:00.000Z","stockId":7242310213600,"netValue":0.7221655377974843},{"date":"2024-09-23T16:00:00.000Z","stockId":7242310213600,"netValue":0.714913086609088},{"date":"2024-09-22T16:00:00.000Z","stockId":7242310213600,"netValue":0.6857559405460618},{"date":"2024-09-19T16:00:00.000Z","stockId":7242310213600,"netValue":0.6849935263244593},{"date":"2024-09-18T16:00:00.000Z","stockId":7242310213600,"netValue":0.6838551224867151},{"date":"2024-09-17T16:00:00.000Z","stockId":7242310213600,"netValue":0.677619835647042},{"date":"2024-09-12T16:00:00.000Z","stockId":7242310213600,"netValue":0.6759060215321689},{"date":"2024-09-11T16:00:00.000Z","stockId":7242310213600,"netValue":0.6775104985725472},{"date":"2024-09-10T16:00:00.000Z","stockId":7242310213600,"netValue":0.6799145646751478},{"date":"2024-09-09T16:00:00.000Z","stockId":7242310213600,"netValue":0.678847952585043},{"date":"2024-09-08T16:00:00.000Z","stockId":7242310213600,"netValue":0.6743033677630622},{"date":"2024-09-05T16:00:00.000Z","stockId":7242310213600,"netValue":0.6811354327829728},{"date":"2024-09-04T16:00:00.000Z","stockId":7242310213600,"netValue":0.6879862817626129},{"date":"2024-09-03T16:00:00.000Z","stockId":7242310213600,"netValue":0.6874595714285204},{"date":"2024-09-02T16:00:00.000Z","stockId":7242310213600,"netValue":0.691555277285717},{"date":"2024-09-01T16:00:00.000Z","stockId":7242310213600,"netValue":0.686243089593881},{"date":"2024-08-29T16:00:00.000Z","stockId":7242310213600,"netValue":0.7026591979264648},{"date":"2024-08-28T16:00:00.000Z","stockId":7242310213600,"netValue":0.689943891357477},{"date":"2024-08-27T16:00:00.000Z","stockId":7242310213600,"netValue":0.6851996174568865},{"date":"2024-08-26T16:00:00.000Z","stockId":7242310213600,"netValue":0.6898156862569367},{"date":"2024-08-25T16:00:00.000Z","stockId":7242310213600,"netValue":0.696766472756382},{"date":"2024-08-22T16:00:00.000Z","stockId":7242310213600,"netValue":0.6975788566447515},{"date":"2024-08-21T16:00:00.000Z","stockId":7242310213600,"netValue":0.6956456032094309},{"date":"2024-08-20T16:00:00.000Z","stockId":7242310213600,"netValue":0.6999859674768889},{"date":"2024-08-19T16:00:00.000Z","stockId":7242310213600,"netValue":0.7014987695041851},{"date":"2024-08-18T16:00:00.000Z","stockId":7242310213600,"netValue":0.7088855484282396},{"date":"2024-08-15T16:00:00.000Z","stockId":7242310213600,"netValue":0.7064708305146218},{"date":"2024-08-14T16:00:00.000Z","stockId":7242310213600,"netValue":0.7035960760921289},{"date":"2024-08-13T16:00:00.000Z","stockId":7242310213600,"netValue":0.6990264301696885},{"date":"2024-08-12T16:00:00.000Z","stockId":7242310213600,"netValue":0.7046725176360893},{"date":"2024-08-11T16:00:00.000Z","stockId":7242310213600,"netValue":0.7017773068835128},{"date":"2024-08-08T16:00:00.000Z","stockId":7242310213600,"netValue":0.7040166142995462},{"date":"2024-08-07T16:00:00.000Z","stockId":7242310213600,"netValue":0.7053767308148932},{"date":"2024-08-06T16:00:00.000Z","stockId":7242310213600,"netValue":0.7063289126671665},{"date":"2024-08-05T16:00:00.000Z","stockId":7242310213600,"netValue":0.7078757271103469},{"date":"2024-08-04T16:00:00.000Z","stockId":7242310213600,"netValue":0.7054795888613625},{"date":"2024-08-01T16:00:00.000Z","stockId":7242310213600,"netValue":0.7189259324582881}]}