window.pageData = {"startDate":"2024-08-04T21:38:58.166Z","endDate":"2026-08-04T21:38:58.166Z","manager":{"_id":7042508211860,"name":"翟宇航","gender":"m","educationCode":"001002","resume":"翟宇航先生：硕士学历。2015年7月加入华夏基金管理有限公司，历任投资研究部研究员、基金经理助理。2021年8月16日担任华夏兴融灵活配置混合型证券投资基金(LOF)基金经理。2022年7月4日担任华夏新锦顺灵活配置混合型证券投资基金基金经理。2023年3月3日起担任华夏景气驱动混合型证券投资基金基金经理。","tickerId":42508211860,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20815233","exchange":"fm","cnInfoCode":"db20815233","followedNum":0,"currency":"CNY","workingDate":"2021-08-15T16:00:00.000Z","fundCompanyId":4000050030000,"fundManagerSecondLevel":"hybrid","pinyin":"dyh","fundCompany":{"_id":4000050030000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7042508211860,"type":"fmp","fm_p_r_d":"2026-08-03T16:00:00.000Z","fm_p_r_m1":0.007549748693147729,"fm_p_r_m3":-0.04134366709455928,"fm_p_r_m6":-0.06493107567396994,"fm_p_r_y1":0.15599231184245554,"fm_cagr_p_r_fs":-0.03418236835803734,"fm_cagr_p_r_fs_m":0.06308814137939889,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.8751399776035834,"fm_p_r_fys_m":0.008531178000382944,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.5237797246558198,"fm_p_r_m1_m":-0.06636531425614184,"fm_p_r_m1_r_c":1730,"fm_p_r_m1_rp":0.1995373048004627,"fm_p_r_m3_m":-0.04471243172187739,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.48143783146729524,"fm_p_r_m6_m":-0.028990565318997907,"fm_p_r_m6_r_c":1627,"fm_p_r_m6_rp":0.6340713407134071,"fm_p_r_y1_m":0.11833457169518447,"fm_p_r_y1_r_c":1501,"fm_p_r_y1_rp":0.42866666666666664,"fm_p_r_y3":0.08200812552039727,"fm_p_r_y3_m":0.18291874466290559,"fm_p_r_y3_r_c":1132,"fm_p_r_y3_rp":0.6737400530503979,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9653179190751445,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.9312138728323699,"fm_p_r_fys":0.0060181558431859905},"fmi":{"stockId":7042508211860,"type":"fmi","fm_my":5,"fm_d":{"3000000004046":"本基金的基金经理、投委会成员","3000000013626":"本基金的基金经理、投委会成员","3000000017598":"本基金的基金经理、投委会成员","3000000501186":"本基金的基金经理、投委会成员","3000000024330":"本基金的基金经理、投委会成员"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":6,"fm_as":597549099.0624999,"fm_b_as":0,"fm_e_as":0,"fm_h_as":597549099.0624999,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":597549099.0624999,"fm_q_as":0,"fm_r_f_cagr":0.0351,"fm_r_fd":3000000017598,"fm_r_ftp":0.1252}},"topTenManagedFundList":[{"_id":3000000501186,"stockCode":"501186","stockType":"fund","areaCode":"cn","followedNum":33,"blackenedNum":0,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2018-06-10T16:00:00.000Z","setUpScale":11320400000,"market":"a","tickerId":501186,"name":"华夏3年封闭运作战略配售灵活配置混合型证券投资基金(LOF)","shortName":"华夏3年封闭运作战略配售（LOF）(501186)","fundSecondLevel":"hybrid","__csrcFundId":5445,"fundStatus":"normal","lastUpdated":"2026-08-01T08:17:05.982Z","masterFundFlag":1,"inceptionDate":"2018-07-04T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","pinyin":"hx3nfbyzzlpslhpzhhxzqtzjj(lof)","masterFundShortName":"华夏3年封闭运作战略配售（LOF）","lofFundFlag":1,"closedEnd":1,"hotMetrics":{"stockId":3000000501186,"type":"f_as","f_tas":446922988.2888,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":28367065.59,"fet_as_d":"2026-08-02T16:00:00.000Z"}},{"_id":3000000017598,"__csrcFundId":12161,"stockCode":"017598","shortName":"华夏景气驱动混合(017598)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17598,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:32.819Z","status":"normal","exchange":"jj","fundCollectionId":4000050030000,"name":"华夏景气驱动混合型证券投资基金","inceptionDate":"2023-02-20T16:00:00.000Z","setUpDate":"2023-02-20T16:00:00.000Z","setUpAssetScale":496070721.75,"setUpShares":496070721.75,"pinyin":"hxjqqdhhxzqtzjj","followedNum":2,"masterFundShortName":"华夏景气驱动混合","hotMetrics":{"stockId":3000000017598,"type":"f_as","f_tas":67630222.152,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015147,"name":"华夏3年封闭运作战略配售灵活配置混合型证券投资基金(LOF)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","lofFundFlag":1,"stockCode":"015147","tickerId":15147,"shortName":"华夏兴融混合C","currency":"CNY","__csrcFundId":5445,"exchange":"jj","lastUpdated":"2025-01-08T23:14:29.612Z","fundCollectionId":4000050030000,"closedEnd":1,"inceptionDate":"2022-02-22T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"hx3nfbyzzlpslhpzhhxzqtzjj(lof)","hotMetrics":{"stockId":3000000015147,"type":"f_as","f_tas":49079861.8524,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024330,"__csrcFundId":15942,"stockCode":"024330","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":24330,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华夏资源精选混合发起式(024330)","lastUpdated":"2026-07-24T21:23:32.870Z","name":"华夏资源精选混合型发起式证券投资基金","pinyin":"hxzyjxhhxfqszqtzjj","fundCollectionId":4000050030000,"inceptionDate":"2025-10-30T16:00:00.000Z","setUpAssetScale":10642769.89,"setUpDate":"2025-10-30T16:00:00.000Z","setUpShares":10642769.89,"masterFundShortName":"华夏资源精选混合发起式","hotMetrics":{"stockId":3000000024330,"type":"f_as","f_tas":15584294.0161,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017599,"name":"华夏景气驱动混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017599","tickerId":17599,"shortName":"华夏景气驱动混合C","currency":"CNY","__csrcFundId":12161,"exchange":"jj","lastUpdated":"2025-01-04T00:32:22.607Z","fundCollectionId":4000050030000,"inceptionDate":"2023-02-20T16:00:00.000Z","status":"normal","setUpDate":"2023-02-20T16:00:00.000Z","setUpAssetScale":109771397.17,"setUpShares":109771397.17,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxjqqdhhxzqtzjj","hotMetrics":{"stockId":3000000017599,"type":"f_as","f_tas":12189454.4954,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024331,"name":"华夏资源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":"024331","tickerId":24331,"shortName":"华夏资源精选混合发起式C","currency":"CNY","__csrcFundId":15942,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-11-10T08:06:21.349Z","inceptionDate":"2025-10-30T16:00:00.000Z","pinyin":"hxzyjxhhxfqszqtzjj","fundCollectionId":4000050030000,"hotMetrics":{"stockId":3000000024331,"type":"f_as","f_tas":6142278.257800001,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.006265739944793958,"oneMonth":-0.04982063826755356,"threeMonths":-0.04293045382968852,"sixMonths":-0.014878747521636093,"oneYear":0.12123457090984435,"threeYears":0.14434484576852102,"fiveYears":-0.07026938551166273,"tenYears":0.4354982688426212},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49192,"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":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"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}],"netValueList":[{"stockId":7042508211860,"date":"2026-08-03T16:00:00.000Z","netValue":0.8413232701776584},{"stockId":7042508211860,"date":"2026-08-02T16:00:00.000Z","netValue":0.83742516038801},{"stockId":7042508211860,"date":"2026-07-30T16:00:00.000Z","netValue":0.8436051803906341},{"date":"2026-07-29T16:00:00.000Z","stockId":7042508211860,"netValue":0.8383299503981445},{"stockId":7042508211860,"date":"2026-07-28T16:00:00.000Z","netValue":0.8412378490508472},{"date":"2026-07-27T16:00:00.000Z","stockId":7042508211860,"netValue":0.8353225281561939},{"stockId":7042508211860,"date":"2026-07-26T16:00:00.000Z","netValue":0.8440420311045277},{"date":"2026-07-23T16:00:00.000Z","stockId":7042508211860,"netValue":0.8325849151191662},{"date":"2026-07-22T16:00:00.000Z","stockId":7042508211860,"netValue":0.8474206460430248},{"date":"2026-07-21T16:00:00.000Z","stockId":7042508211860,"netValue":0.8412829005346103},{"stockId":7042508211860,"date":"2026-07-20T16:00:00.000Z","netValue":0.8307620047749079},{"date":"2026-07-19T16:00:00.000Z","stockId":7042508211860,"netValue":0.817263523368642},{"stockId":7042508211860,"date":"2026-07-16T16:00:00.000Z","netValue":0.8112262736340146},{"stockId":7042508211860,"date":"2026-07-15T16:00:00.000Z","netValue":0.8261686617933907},{"date":"2026-07-14T16:00:00.000Z","stockId":7042508211860,"netValue":0.8302545407968513},{"date":"2026-07-13T16:00:00.000Z","stockId":7042508211860,"netValue":0.8326109354890779},{"stockId":7042508211860,"date":"2026-07-12T16:00:00.000Z","netValue":0.8171787975904274},{"date":"2026-07-09T16:00:00.000Z","stockId":7042508211860,"netValue":0.8224272760038625},{"date":"2026-07-08T16:00:00.000Z","stockId":7042508211860,"netValue":0.8241436679089381},{"stockId":7042508211860,"date":"2026-07-07T16:00:00.000Z","netValue":0.8222320587876293},{"date":"2026-07-06T16:00:00.000Z","stockId":7042508211860,"netValue":0.8280185043453967},{"date":"2026-07-05T16:00:00.000Z","stockId":7042508211860,"netValue":0.8365457166578969},{"date":"2026-07-02T16:00:00.000Z","stockId":7042508211860,"netValue":0.8350190859249431},{"stockId":7042508211860,"date":"2026-07-01T16:00:00.000Z","netValue":0.8252821339152878},{"stockId":7042508211860,"date":"2026-06-30T16:00:00.000Z","netValue":0.8270896986437174},{"date":"2026-06-29T16:00:00.000Z","stockId":7042508211860,"netValue":0.8266666798369954},{"date":"2026-06-28T16:00:00.000Z","stockId":7042508211860,"netValue":0.8328177189714149},{"date":"2026-06-25T16:00:00.000Z","stockId":7042508211860,"netValue":0.8269571809786853},{"stockId":7042508211860,"date":"2026-06-24T16:00:00.000Z","netValue":0.8417031810773217},{"date":"2026-06-23T16:00:00.000Z","stockId":7042508211860,"netValue":0.8486062793929011},{"stockId":7042508211860,"date":"2026-06-22T16:00:00.000Z","netValue":0.8445785906881791},{"stockId":7042508211860,"date":"2026-06-21T16:00:00.000Z","netValue":0.8651803300524962},{"date":"2026-06-17T16:00:00.000Z","stockId":7042508211860,"netValue":0.8531670933650309},{"stockId":7042508211860,"date":"2026-06-16T16:00:00.000Z","netValue":0.8554896329892889},{"date":"2026-06-15T16:00:00.000Z","stockId":7042508211860,"netValue":0.8534873013835583},{"date":"2026-06-14T16:00:00.000Z","stockId":7042508211860,"netValue":0.8643097556758901},{"stockId":7042508211860,"date":"2026-06-11T16:00:00.000Z","netValue":0.8491995948943756},{"date":"2026-06-10T16:00:00.000Z","stockId":7042508211860,"netValue":0.8366557400138691},{"stockId":7042508211860,"date":"2026-06-09T16:00:00.000Z","netValue":0.8335148964625153},{"stockId":7042508211860,"date":"2026-06-08T16:00:00.000Z","netValue":0.8419470856447526},{"stockId":7042508211860,"date":"2026-06-07T16:00:00.000Z","netValue":0.8378189718298608},{"date":"2026-06-04T16:00:00.000Z","stockId":7042508211860,"netValue":0.8518245361847823},{"stockId":7042508211860,"date":"2026-06-03T16:00:00.000Z","netValue":0.8600430230958015},{"date":"2026-06-02T16:00:00.000Z","stockId":7042508211860,"netValue":0.8662550351362702},{"date":"2026-06-01T16:00:00.000Z","stockId":7042508211860,"netValue":0.865423237764711},{"stockId":7042508211860,"date":"2026-05-31T16:00:00.000Z","netValue":0.8580638608821172},{"date":"2026-05-28T16:00:00.000Z","stockId":7042508211860,"netValue":0.85737019349485},{"date":"2026-05-27T16:00:00.000Z","stockId":7042508211860,"netValue":0.8600869121740055},{"stockId":7042508211860,"date":"2026-05-26T16:00:00.000Z","netValue":0.8665175643615756},{"stockId":7042508211860,"date":"2026-05-25T16:00:00.000Z","netValue":0.8760533978695023},{"date":"2026-05-24T16:00:00.000Z","stockId":7042508211860,"netValue":0.8668157106536164},{"date":"2026-05-21T16:00:00.000Z","stockId":7042508211860,"netValue":0.8599411407631865},{"date":"2026-05-20T16:00:00.000Z","stockId":7042508211860,"netValue":0.8521466046393413},{"stockId":7042508211860,"date":"2026-05-19T16:00:00.000Z","netValue":0.859777405161221},{"date":"2026-05-18T16:00:00.000Z","stockId":7042508211860,"netValue":0.8600733719894211},{"stockId":7042508211860,"date":"2026-05-17T16:00:00.000Z","netValue":0.8635519479431387},{"date":"2026-05-14T16:00:00.000Z","stockId":7042508211860,"netValue":0.868373741213175},{"date":"2026-05-13T16:00:00.000Z","stockId":7042508211860,"netValue":0.8795833740899802},{"date":"2026-05-12T16:00:00.000Z","stockId":7042508211860,"netValue":0.8924837427007999},{"date":"2026-05-11T16:00:00.000Z","stockId":7042508211860,"netValue":0.8898246313059993},{"date":"2026-05-10T16:00:00.000Z","stockId":7042508211860,"netValue":0.8891648410782274},{"stockId":7042508211860,"date":"2026-05-07T16:00:00.000Z","netValue":0.8896559791752722},{"stockId":7042508211860,"date":"2026-05-06T16:00:00.000Z","netValue":0.8900706018349259},{"date":"2026-05-05T16:00:00.000Z","stockId":7042508211860,"netValue":0.8897695006569475},{"date":"2026-04-29T16:00:00.000Z","stockId":7042508211860,"netValue":0.8776067515538378},{"date":"2026-04-28T16:00:00.000Z","stockId":7042508211860,"netValue":0.8789514932271797},{"stockId":7042508211860,"date":"2026-04-27T16:00:00.000Z","netValue":0.866415476515145},{"stockId":7042508211860,"date":"2026-04-26T16:00:00.000Z","netValue":0.8713490661561611},{"date":"2026-04-23T16:00:00.000Z","stockId":7042508211860,"netValue":0.8745512642387181},{"date":"2026-04-22T16:00:00.000Z","stockId":7042508211860,"netValue":0.8716952868207093},{"date":"2026-04-21T16:00:00.000Z","stockId":7042508211860,"netValue":0.882240366565761},{"stockId":7042508211860,"date":"2026-04-20T16:00:00.000Z","netValue":0.8800469437934421},{"stockId":7042508211860,"date":"2026-04-19T16:00:00.000Z","netValue":0.8765674645002276},{"date":"2026-04-16T16:00:00.000Z","stockId":7042508211860,"netValue":0.8745347758920446},{"date":"2026-04-15T16:00:00.000Z","stockId":7042508211860,"netValue":0.875896139475292},{"date":"2026-04-14T16:00:00.000Z","stockId":7042508211860,"netValue":0.868689967189944},{"date":"2026-04-13T16:00:00.000Z","stockId":7042508211860,"netValue":0.8717195989038558},{"date":"2026-04-12T16:00:00.000Z","stockId":7042508211860,"netValue":0.86786177213264},{"stockId":7042508211860,"date":"2026-04-09T16:00:00.000Z","netValue":0.8674445549643598},{"stockId":7042508211860,"date":"2026-04-08T16:00:00.000Z","netValue":0.8671558065187631},{"stockId":7042508211860,"date":"2026-04-07T16:00:00.000Z","netValue":0.8719673856013044},{"stockId":7042508211860,"date":"2026-04-06T16:00:00.000Z","netValue":0.8519992203663926},{"stockId":7042508211860,"date":"2026-04-02T16:00:00.000Z","netValue":0.8490821558683901},{"date":"2026-04-01T16:00:00.000Z","stockId":7042508211860,"netValue":0.8521460887760254},{"stockId":7042508211860,"date":"2026-03-31T16:00:00.000Z","netValue":0.8590374528541332},{"stockId":7042508211860,"date":"2026-03-30T16:00:00.000Z","netValue":0.8476801144742238},{"stockId":7042508211860,"date":"2026-03-29T16:00:00.000Z","netValue":0.8537909383276762},{"date":"2026-03-26T16:00:00.000Z","stockId":7042508211860,"netValue":0.8486029551606742},{"stockId":7042508211860,"date":"2026-03-25T16:00:00.000Z","netValue":0.8406027277529468},{"stockId":7042508211860,"date":"2026-03-24T16:00:00.000Z","netValue":0.8483206302999974},{"date":"2026-03-23T16:00:00.000Z","stockId":7042508211860,"netValue":0.8408479943678014},{"date":"2026-03-22T16:00:00.000Z","stockId":7042508211860,"netValue":0.8317394970485825},{"date":"2026-03-19T16:00:00.000Z","stockId":7042508211860,"netValue":0.8472956651587883},{"date":"2026-03-18T16:00:00.000Z","stockId":7042508211860,"netValue":0.8517716137785143},{"stockId":7042508211860,"date":"2026-03-17T16:00:00.000Z","netValue":0.8692187984333564},{"date":"2026-03-16T16:00:00.000Z","stockId":7042508211860,"netValue":0.8686835552530513},{"date":"2026-03-15T16:00:00.000Z","stockId":7042508211860,"netValue":0.8737904684943172},{"stockId":7042508211860,"date":"2026-03-12T16:00:00.000Z","netValue":0.8865713978338136},{"stockId":7042508211860,"date":"2026-03-11T16:00:00.000Z","netValue":0.8944320660648455},{"stockId":7042508211860,"date":"2026-03-10T16:00:00.000Z","netValue":0.8961731518206673},{"stockId":7042508211860,"date":"2026-03-09T16:00:00.000Z","netValue":0.8938615128241502},{"stockId":7042508211860,"date":"2026-03-08T16:00:00.000Z","netValue":0.8908993447178103},{"stockId":7042508211860,"date":"2026-03-05T16:00:00.000Z","netValue":0.8963184496428866},{"stockId":7042508211860,"date":"2026-03-04T16:00:00.000Z","netValue":0.9007887116592587},{"stockId":7042508211860,"date":"2026-03-03T16:00:00.000Z","netValue":0.9055345392245105},{"stockId":7042508211860,"date":"2026-03-02T16:00:00.000Z","netValue":0.9147437641480584},{"stockId":7042508211860,"date":"2026-03-01T16:00:00.000Z","netValue":0.9330040321997348},{"date":"2026-02-26T16:00:00.000Z","stockId":7042508211860,"netValue":0.9149686575756891},{"date":"2026-02-25T16:00:00.000Z","stockId":7042508211860,"netValue":0.9058501388938694},{"date":"2026-02-24T16:00:00.000Z","stockId":7042508211860,"netValue":0.9073887662191146},{"date":"2026-02-23T16:00:00.000Z","stockId":7042508211860,"netValue":0.899254815164372},{"stockId":7042508211860,"date":"2026-02-12T16:00:00.000Z","netValue":0.8841074548301332},{"date":"2026-02-11T16:00:00.000Z","stockId":7042508211860,"netValue":0.8993049795050606},{"date":"2026-02-10T16:00:00.000Z","stockId":7042508211860,"netValue":0.8989707854056406},{"date":"2026-02-09T16:00:00.000Z","stockId":7042508211860,"netValue":0.8897603493681214},{"stockId":7042508211860,"date":"2026-02-08T16:00:00.000Z","netValue":0.8898402907702592},{"stockId":7042508211860,"date":"2026-02-05T16:00:00.000Z","netValue":0.8834048039945707},{"stockId":7042508211860,"date":"2026-02-04T16:00:00.000Z","netValue":0.885131250836464},{"stockId":7042508211860,"date":"2026-02-03T16:00:00.000Z","netValue":0.899744658698886},{"date":"2026-02-02T16:00:00.000Z","stockId":7042508211860,"netValue":0.8959395050817628},{"stockId":7042508211860,"date":"2026-02-01T16:00:00.000Z","netValue":0.8850269255991863},{"stockId":7042508211860,"date":"2026-01-29T16:00:00.000Z","netValue":0.9163167872029332},{"date":"2026-01-28T16:00:00.000Z","stockId":7042508211860,"netValue":0.9454510236260023},{"date":"2026-01-27T16:00:00.000Z","stockId":7042508211860,"netValue":0.93527330174983},{"stockId":7042508211860,"date":"2026-01-26T16:00:00.000Z","netValue":0.9104169349745501},{"date":"2026-01-25T16:00:00.000Z","stockId":7042508211860,"netValue":0.9127498247976269},{"stockId":7042508211860,"date":"2026-01-22T16:00:00.000Z","netValue":0.8931178509216225},{"stockId":7042508211860,"date":"2026-01-21T16:00:00.000Z","netValue":0.8890735107546761},{"date":"2026-01-20T16:00:00.000Z","stockId":7042508211860,"netValue":0.8919270106112649},{"date":"2026-01-19T16:00:00.000Z","stockId":7042508211860,"netValue":0.8789845839057662},{"date":"2026-01-18T16:00:00.000Z","stockId":7042508211860,"netValue":0.8742658159625302},{"stockId":7042508211860,"date":"2026-01-15T16:00:00.000Z","netValue":0.8701539448808941},{"stockId":7042508211860,"date":"2026-01-14T16:00:00.000Z","netValue":0.8728396405255875},{"stockId":7042508211860,"date":"2026-01-13T16:00:00.000Z","netValue":0.8684954237667842},{"stockId":7042508211860,"date":"2026-01-12T16:00:00.000Z","netValue":0.8664500666931368},{"date":"2026-01-11T16:00:00.000Z","stockId":7042508211860,"netValue":0.8616355954952106},{"date":"2026-01-08T16:00:00.000Z","stockId":7042508211860,"netValue":0.8597123342274379},{"date":"2026-01-07T16:00:00.000Z","stockId":7042508211860,"netValue":0.8518995284413291},{"date":"2026-01-06T16:00:00.000Z","stockId":7042508211860,"netValue":0.858608945437999},{"date":"2026-01-05T16:00:00.000Z","stockId":7042508211860,"netValue":0.8604974407066691},{"date":"2026-01-04T16:00:00.000Z","stockId":7042508211860,"netValue":0.8457383928508717},{"date":"2025-12-30T16:00:00.000Z","stockId":7042508211860,"netValue":0.8362903445539808},{"date":"2025-12-29T16:00:00.000Z","stockId":7042508211860,"netValue":0.8330715985165137},{"date":"2025-12-28T16:00:00.000Z","stockId":7042508211860,"netValue":0.8252914896393211},{"date":"2025-12-25T16:00:00.000Z","stockId":7042508211860,"netValue":0.8331639013882607},{"date":"2025-12-24T16:00:00.000Z","stockId":7042508211860,"netValue":0.8244514946840783},{"date":"2025-12-23T16:00:00.000Z","stockId":7042508211860,"netValue":0.8264961605736418},{"date":"2025-12-22T16:00:00.000Z","stockId":7042508211860,"netValue":0.8247774381524126},{"date":"2025-12-21T16:00:00.000Z","stockId":7042508211860,"netValue":0.8236353347695796},{"date":"2025-12-18T16:00:00.000Z","stockId":7042508211860,"netValue":0.8142095389428858},{"date":"2025-12-17T16:00:00.000Z","stockId":7042508211860,"netValue":0.8082769393218797},{"date":"2025-12-16T16:00:00.000Z","stockId":7042508211860,"netValue":0.8084530977336516},{"date":"2025-12-15T16:00:00.000Z","stockId":7042508211860,"netValue":0.7983328997501168},{"date":"2025-12-14T16:00:00.000Z","stockId":7042508211860,"netValue":0.8107347466252133},{"date":"2025-12-11T16:00:00.000Z","stockId":7042508211860,"netValue":0.808735167047635},{"date":"2025-12-10T16:00:00.000Z","stockId":7042508211860,"netValue":0.8019870689497197},{"date":"2025-12-09T16:00:00.000Z","stockId":7042508211860,"netValue":0.8069700994853705},{"date":"2025-12-08T16:00:00.000Z","stockId":7042508211860,"netValue":0.8018576895435032},{"date":"2025-12-07T16:00:00.000Z","stockId":7042508211860,"netValue":0.8133463703772195},{"date":"2025-12-04T16:00:00.000Z","stockId":7042508211860,"netValue":0.814748889843543},{"date":"2025-12-03T16:00:00.000Z","stockId":7042508211860,"netValue":0.8078298932011356},{"date":"2025-12-02T16:00:00.000Z","stockId":7042508211860,"netValue":0.8082974444282558},{"date":"2025-12-01T16:00:00.000Z","stockId":7042508211860,"netValue":0.8068836039667082},{"date":"2025-11-30T16:00:00.000Z","stockId":7042508211860,"netValue":0.8116478707027689},{"date":"2025-11-27T16:00:00.000Z","stockId":7042508211860,"netValue":0.8019296888683443},{"date":"2025-11-26T16:00:00.000Z","stockId":7042508211860,"netValue":0.7962182071858377},{"date":"2025-11-25T16:00:00.000Z","stockId":7042508211860,"netValue":0.7952941066025078},{"date":"2025-11-24T16:00:00.000Z","stockId":7042508211860,"netValue":0.7963215971728332},{"date":"2025-11-23T16:00:00.000Z","stockId":7042508211860,"netValue":0.7907839775784302},{"date":"2025-11-20T16:00:00.000Z","stockId":7042508211860,"netValue":0.7893181294373628},{"date":"2025-11-19T16:00:00.000Z","stockId":7042508211860,"netValue":0.8045944315180378},{"date":"2025-11-18T16:00:00.000Z","stockId":7042508211860,"netValue":0.8082693179406996},{"date":"2025-11-17T16:00:00.000Z","stockId":7042508211860,"netValue":0.8029445859943108},{"date":"2025-11-16T16:00:00.000Z","stockId":7042508211860,"netValue":0.8121858513646857},{"date":"2025-11-13T16:00:00.000Z","stockId":7042508211860,"netValue":0.8170858359503324},{"date":"2025-11-12T16:00:00.000Z","stockId":7042508211860,"netValue":0.8253456683263937},{"date":"2025-11-11T16:00:00.000Z","stockId":7042508211860,"netValue":0.8163198567989337},{"date":"2025-11-10T16:00:00.000Z","stockId":7042508211860,"netValue":0.8167269695420761},{"date":"2025-11-09T16:00:00.000Z","stockId":7042508211860,"netValue":0.8201082103477355},{"date":"2025-11-06T16:00:00.000Z","stockId":7042508211860,"netValue":0.814374750663066},{"date":"2025-11-05T16:00:00.000Z","stockId":7042508211860,"netValue":0.8145626120023141},{"date":"2025-11-04T16:00:00.000Z","stockId":7042508211860,"netValue":0.8073227132070682},{"date":"2025-11-03T16:00:00.000Z","stockId":7042508211860,"netValue":0.8046870430164882},{"date":"2025-11-02T16:00:00.000Z","stockId":7042508211860,"netValue":0.8148892881770085},{"date":"2025-10-30T16:00:00.000Z","stockId":7042508211860,"netValue":0.816248045851971},{"date":"2025-10-29T16:00:00.000Z","stockId":7042508211860,"netValue":0.8199951608599046},{"date":"2025-10-28T16:00:00.000Z","stockId":7042508211860,"netValue":0.8199228243411953},{"date":"2025-10-27T16:00:00.000Z","stockId":7042508211860,"netValue":0.8106458171145748},{"date":"2025-10-26T16:00:00.000Z","stockId":7042508211860,"netValue":0.8204965655811455},{"date":"2025-10-23T16:00:00.000Z","stockId":7042508211860,"netValue":0.8150403200922467},{"date":"2025-10-22T16:00:00.000Z","stockId":7042508211860,"netValue":0.8118363561695009},{"date":"2025-10-21T16:00:00.000Z","stockId":7042508211860,"netValue":0.8110879373590909},{"date":"2025-10-20T16:00:00.000Z","stockId":7042508211860,"netValue":0.8157222761526451},{"date":"2025-10-19T16:00:00.000Z","stockId":7042508211860,"netValue":0.810356989873474},{"date":"2025-10-16T16:00:00.000Z","stockId":7042508211860,"netValue":0.8155285006748477},{"date":"2025-10-15T16:00:00.000Z","stockId":7042508211860,"netValue":0.8219606103204454},{"date":"2025-10-14T16:00:00.000Z","stockId":7042508211860,"netValue":0.8300961117263171},{"date":"2025-10-13T16:00:00.000Z","stockId":7042508211860,"netValue":0.8172740320027359},{"date":"2025-10-12T16:00:00.000Z","stockId":7042508211860,"netValue":0.8281846313413124},{"date":"2025-10-09T16:00:00.000Z","stockId":7042508211860,"netValue":0.8158997361471139},{"date":"2025-10-08T16:00:00.000Z","stockId":7042508211860,"netValue":0.8308004483297168},{"date":"2025-09-29T16:00:00.000Z","stockId":7042508211860,"netValue":0.8087200680179129},{"date":"2025-09-28T16:00:00.000Z","stockId":7042508211860,"netValue":0.8004519823011367},{"date":"2025-09-25T16:00:00.000Z","stockId":7042508211860,"netValue":0.7899711344863861},{"date":"2025-09-24T16:00:00.000Z","stockId":7042508211860,"netValue":0.792775045333482},{"date":"2025-09-23T16:00:00.000Z","stockId":7042508211860,"netValue":0.7942625067462044},{"date":"2025-09-22T16:00:00.000Z","stockId":7042508211860,"netValue":0.7900945126695396},{"date":"2025-09-21T16:00:00.000Z","stockId":7042508211860,"netValue":0.7930787767547095},{"date":"2025-09-18T16:00:00.000Z","stockId":7042508211860,"netValue":0.7879605507181402},{"date":"2025-09-17T16:00:00.000Z","stockId":7042508211860,"netValue":0.7835993521660223},{"date":"2025-09-16T16:00:00.000Z","stockId":7042508211860,"netValue":0.7966100314986275},{"date":"2025-09-15T16:00:00.000Z","stockId":7042508211860,"netValue":0.7966789189796296},{"date":"2025-09-14T16:00:00.000Z","stockId":7042508211860,"netValue":0.7941936889736145},{"date":"2025-09-11T16:00:00.000Z","stockId":7042508211860,"netValue":0.7946685790310416},{"date":"2025-09-10T16:00:00.000Z","stockId":7042508211860,"netValue":0.791445185232174},{"date":"2025-09-09T16:00:00.000Z","stockId":7042508211860,"netValue":0.7867148771172737},{"date":"2025-09-08T16:00:00.000Z","stockId":7042508211860,"netValue":0.7889545894847401},{"date":"2025-09-07T16:00:00.000Z","stockId":7042508211860,"netValue":0.7816937055307227},{"date":"2025-09-04T16:00:00.000Z","stockId":7042508211860,"netValue":0.7785486269430328},{"date":"2025-09-03T16:00:00.000Z","stockId":7042508211860,"netValue":0.7647357663762638},{"date":"2025-09-02T16:00:00.000Z","stockId":7042508211860,"netValue":0.7739875050205463},{"date":"2025-09-01T16:00:00.000Z","stockId":7042508211860,"netValue":0.777443983846778},{"date":"2025-08-31T16:00:00.000Z","stockId":7042508211860,"netValue":0.7824285504940421},{"date":"2025-08-28T16:00:00.000Z","stockId":7042508211860,"netValue":0.7741434726071927},{"date":"2025-08-27T16:00:00.000Z","stockId":7042508211860,"netValue":0.7669925094589188},{"date":"2025-08-26T16:00:00.000Z","stockId":7042508211860,"netValue":0.7627211723428922},{"date":"2025-08-25T16:00:00.000Z","stockId":7042508211860,"netValue":0.7715430234989846},{"date":"2025-08-24T16:00:00.000Z","stockId":7042508211860,"netValue":0.7715723132626469},{"date":"2025-08-21T16:00:00.000Z","stockId":7042508211860,"netValue":0.7595332452875325},{"date":"2025-08-20T16:00:00.000Z","stockId":7042508211860,"netValue":0.7560363451751709},{"date":"2025-08-19T16:00:00.000Z","stockId":7042508211860,"netValue":0.7542426035869894},{"date":"2025-08-18T16:00:00.000Z","stockId":7042508211860,"netValue":0.747975914289824},{"date":"2025-08-17T16:00:00.000Z","stockId":7042508211860,"netValue":0.7481471986251658},{"date":"2025-08-14T16:00:00.000Z","stockId":7042508211860,"netValue":0.7463768468931093},{"date":"2025-08-13T16:00:00.000Z","stockId":7042508211860,"netValue":0.7389376833635544},{"date":"2025-08-12T16:00:00.000Z","stockId":7042508211860,"netValue":0.7443102873649186},{"date":"2025-08-11T16:00:00.000Z","stockId":7042508211860,"netValue":0.7395949922898504},{"date":"2025-08-10T16:00:00.000Z","stockId":7042508211860,"netValue":0.738411804496214},{"date":"2025-08-07T16:00:00.000Z","stockId":7042508211860,"netValue":0.738531427794424},{"date":"2025-08-06T16:00:00.000Z","stockId":7042508211860,"netValue":0.7364819975890488},{"date":"2025-08-05T16:00:00.000Z","stockId":7042508211860,"netValue":0.7341570797775276},{"date":"2025-08-04T16:00:00.000Z","stockId":7042508211860,"netValue":0.7300200774909343},{"date":"2025-08-03T16:00:00.000Z","stockId":7042508211860,"netValue":0.7277931363027249},{"date":"2025-07-31T16:00:00.000Z","stockId":7042508211860,"netValue":0.7195821108463343},{"date":"2025-07-30T16:00:00.000Z","stockId":7042508211860,"netValue":0.7204515862522393},{"date":"2025-07-29T16:00:00.000Z","stockId":7042508211860,"netValue":0.7327244449428268},{"date":"2025-07-28T16:00:00.000Z","stockId":7042508211860,"netValue":0.7337153111787035},{"date":"2025-07-27T16:00:00.000Z","stockId":7042508211860,"netValue":0.7329632485106161},{"date":"2025-07-24T16:00:00.000Z","stockId":7042508211860,"netValue":0.7345711894000233},{"date":"2025-07-23T16:00:00.000Z","stockId":7042508211860,"netValue":0.7347783432010497},{"date":"2025-07-22T16:00:00.000Z","stockId":7042508211860,"netValue":0.7302868938855498},{"date":"2025-07-21T16:00:00.000Z","stockId":7042508211860,"netValue":0.7299356324573955},{"date":"2025-07-20T16:00:00.000Z","stockId":7042508211860,"netValue":0.7231465056221456},{"date":"2025-07-17T16:00:00.000Z","stockId":7042508211860,"netValue":0.71491235470375},{"date":"2025-07-16T16:00:00.000Z","stockId":7042508211860,"netValue":0.7112527031713992},{"date":"2025-07-15T16:00:00.000Z","stockId":7042508211860,"netValue":0.709180886007638},{"date":"2025-07-14T16:00:00.000Z","stockId":7042508211860,"netValue":0.7077928787641332},{"date":"2025-07-13T16:00:00.000Z","stockId":7042508211860,"netValue":0.7105246083672521},{"date":"2025-07-10T16:00:00.000Z","stockId":7042508211860,"netValue":0.7090110714380091},{"date":"2025-07-09T16:00:00.000Z","stockId":7042508211860,"netValue":0.7075981897973616},{"date":"2025-07-08T16:00:00.000Z","stockId":7042508211860,"netValue":0.7063318640209816},{"date":"2025-07-07T16:00:00.000Z","stockId":7042508211860,"netValue":0.7096027119180577},{"date":"2025-07-06T16:00:00.000Z","stockId":7042508211860,"netValue":0.7068126487304726},{"date":"2025-07-03T16:00:00.000Z","stockId":7042508211860,"netValue":0.7086715702068374},{"date":"2025-07-02T16:00:00.000Z","stockId":7042508211860,"netValue":0.7117991778236262},{"date":"2025-07-01T16:00:00.000Z","stockId":7042508211860,"netValue":0.7104898386926922},{"date":"2025-06-30T16:00:00.000Z","stockId":7042508211860,"netValue":0.711095671557478},{"date":"2025-06-29T16:00:00.000Z","stockId":7042508211860,"netValue":0.7068537419115422},{"date":"2025-06-26T16:00:00.000Z","stockId":7042508211860,"netValue":0.704058107866622},{"date":"2025-06-25T16:00:00.000Z","stockId":7042508211860,"netValue":0.7007940127763798},{"date":"2025-06-24T16:00:00.000Z","stockId":7042508211860,"netValue":0.7018963500390277},{"date":"2025-06-23T16:00:00.000Z","stockId":7042508211860,"netValue":0.6960255895731617},{"date":"2025-06-22T16:00:00.000Z","stockId":7042508211860,"netValue":0.6885575043561932},{"date":"2025-06-19T16:00:00.000Z","stockId":7042508211860,"netValue":0.6860271438744492},{"date":"2025-06-18T16:00:00.000Z","stockId":7042508211860,"netValue":0.6892559559719392},{"date":"2025-06-17T16:00:00.000Z","stockId":7042508211860,"netValue":0.69839136425132},{"date":"2025-06-16T16:00:00.000Z","stockId":7042508211860,"netValue":0.7007922489632298},{"date":"2025-06-15T16:00:00.000Z","stockId":7042508211860,"netValue":0.7023364006653743},{"date":"2025-06-12T16:00:00.000Z","stockId":7042508211860,"netValue":0.7029529441542309},{"date":"2025-06-11T16:00:00.000Z","stockId":7042508211860,"netValue":0.707512797068756},{"date":"2025-06-10T16:00:00.000Z","stockId":7042508211860,"netValue":0.7057940474863058},{"date":"2025-06-09T16:00:00.000Z","stockId":7042508211860,"netValue":0.7000266798472757},{"date":"2025-06-08T16:00:00.000Z","stockId":7042508211860,"netValue":0.701191937132966},{"date":"2025-06-05T16:00:00.000Z","stockId":7042508211860,"netValue":0.6990384465631279},{"date":"2025-06-04T16:00:00.000Z","stockId":7042508211860,"netValue":0.6972397066051268},{"date":"2025-06-03T16:00:00.000Z","stockId":7042508211860,"netValue":0.697401396629234},{"date":"2025-06-02T16:00:00.000Z","stockId":7042508211860,"netValue":0.6928934058725199},{"date":"2025-05-29T16:00:00.000Z","stockId":7042508211860,"netValue":0.6903386015355908},{"date":"2025-05-28T16:00:00.000Z","stockId":7042508211860,"netValue":0.6951986506720375},{"date":"2025-05-27T16:00:00.000Z","stockId":7042508211860,"netValue":0.6911202921239461},{"date":"2025-05-26T16:00:00.000Z","stockId":7042508211860,"netValue":0.6887825187585475},{"date":"2025-05-25T16:00:00.000Z","stockId":7042508211860,"netValue":0.6949071428832325},{"date":"2025-05-22T16:00:00.000Z","stockId":7042508211860,"netValue":0.695351649080492},{"date":"2025-05-21T16:00:00.000Z","stockId":7042508211860,"netValue":0.6988783488548665},{"date":"2025-05-20T16:00:00.000Z","stockId":7042508211860,"netValue":0.7042498952963361},{"date":"2025-05-19T16:00:00.000Z","stockId":7042508211860,"netValue":0.6987434134234247},{"date":"2025-05-18T16:00:00.000Z","stockId":7042508211860,"netValue":0.6935549185164973},{"date":"2025-05-15T16:00:00.000Z","stockId":7042508211860,"netValue":0.6937284987583596},{"date":"2025-05-14T16:00:00.000Z","stockId":7042508211860,"netValue":0.6929471700668051},{"date":"2025-05-13T16:00:00.000Z","stockId":7042508211860,"netValue":0.6986453999253855},{"date":"2025-05-12T16:00:00.000Z","stockId":7042508211860,"netValue":0.6967089875176705},{"date":"2025-05-11T16:00:00.000Z","stockId":7042508211860,"netValue":0.696268822498276},{"date":"2025-05-08T16:00:00.000Z","stockId":7042508211860,"netValue":0.6884781776770506},{"date":"2025-05-07T16:00:00.000Z","stockId":7042508211860,"netValue":0.6912425632537943},{"date":"2025-05-06T16:00:00.000Z","stockId":7042508211860,"netValue":0.6924130584811763},{"date":"2025-05-05T16:00:00.000Z","stockId":7042508211860,"netValue":0.6904982979321664},{"date":"2025-04-29T16:00:00.000Z","stockId":7042508211860,"netValue":0.6831611884627147},{"date":"2025-04-28T16:00:00.000Z","stockId":7042508211860,"netValue":0.6852298260311773},{"date":"2025-04-27T16:00:00.000Z","stockId":7042508211860,"netValue":0.6849938297249338},{"date":"2025-04-24T16:00:00.000Z","stockId":7042508211860,"netValue":0.6880427681849536},{"date":"2025-04-23T16:00:00.000Z","stockId":7042508211860,"netValue":0.687769306339449},{"date":"2025-04-22T16:00:00.000Z","stockId":7042508211860,"netValue":0.6877001860623987},{"date":"2025-04-21T16:00:00.000Z","stockId":7042508211860,"netValue":0.6889373869502533},{"date":"2025-04-20T16:00:00.000Z","stockId":7042508211860,"netValue":0.6881229962454609},{"date":"2025-04-17T16:00:00.000Z","stockId":7042508211860,"netValue":0.6802455838346178},{"date":"2025-04-16T16:00:00.000Z","stockId":7042508211860,"netValue":0.6832199877728219},{"date":"2025-04-15T16:00:00.000Z","stockId":7042508211860,"netValue":0.6831265714760633},{"date":"2025-04-14T16:00:00.000Z","stockId":7042508211860,"netValue":0.681564207493777},{"date":"2025-04-13T16:00:00.000Z","stockId":7042508211860,"netValue":0.6812722060739463},{"date":"2025-04-10T16:00:00.000Z","stockId":7042508211860,"netValue":0.6744106968620547},{"date":"2025-04-09T16:00:00.000Z","stockId":7042508211860,"netValue":0.6723360493298431},{"date":"2025-04-08T16:00:00.000Z","stockId":7042508211860,"netValue":0.6577378014272646},{"date":"2025-04-07T16:00:00.000Z","stockId":7042508211860,"netValue":0.6489986242413187},{"date":"2025-04-06T16:00:00.000Z","stockId":7042508211860,"netValue":0.6430368066221037},{"date":"2025-04-02T16:00:00.000Z","stockId":7042508211860,"netValue":0.6887746931222848},{"date":"2025-04-01T16:00:00.000Z","stockId":7042508211860,"netValue":0.6962688625618876},{"date":"2025-03-31T16:00:00.000Z","stockId":7042508211860,"netValue":0.6972365404257606},{"date":"2025-03-30T16:00:00.000Z","stockId":7042508211860,"netValue":0.6957078289339661},{"date":"2025-03-27T16:00:00.000Z","stockId":7042508211860,"netValue":0.7000962084292677},{"date":"2025-03-26T16:00:00.000Z","stockId":7042508211860,"netValue":0.703626863553565},{"date":"2025-03-25T16:00:00.000Z","stockId":7042508211860,"netValue":0.7029143469263314},{"date":"2025-03-24T16:00:00.000Z","stockId":7042508211860,"netValue":0.7037247918726424},{"date":"2025-03-23T16:00:00.000Z","stockId":7042508211860,"netValue":0.7043645433903509},{"date":"2025-03-20T16:00:00.000Z","stockId":7042508211860,"netValue":0.6990842100568582},{"date":"2025-03-19T16:00:00.000Z","stockId":7042508211860,"netValue":0.7071195709635274},{"date":"2025-03-18T16:00:00.000Z","stockId":7042508211860,"netValue":0.7093236433098227},{"date":"2025-03-17T16:00:00.000Z","stockId":7042508211860,"netValue":0.7096527637972939},{"date":"2025-03-16T16:00:00.000Z","stockId":7042508211860,"netValue":0.7058590039113724},{"date":"2025-03-13T16:00:00.000Z","stockId":7042508211860,"netValue":0.7065437406695445},{"date":"2025-03-12T16:00:00.000Z","stockId":7042508211860,"netValue":0.6955270560892567},{"date":"2025-03-11T16:00:00.000Z","stockId":7042508211860,"netValue":0.6956988321080463},{"date":"2025-03-10T16:00:00.000Z","stockId":7042508211860,"netValue":0.6968581701717281},{"date":"2025-03-09T16:00:00.000Z","stockId":7042508211860,"netValue":0.6961569652165096},{"date":"2025-03-06T16:00:00.000Z","stockId":7042508211860,"netValue":0.6963501065850529},{"date":"2025-03-05T16:00:00.000Z","stockId":7042508211860,"netValue":0.6927394253628605},{"date":"2025-03-04T16:00:00.000Z","stockId":7042508211860,"netValue":0.6859679169833022},{"date":"2025-03-03T16:00:00.000Z","stockId":7042508211860,"netValue":0.6814130756159851},{"date":"2025-03-02T16:00:00.000Z","stockId":7042508211860,"netValue":0.6788502042587008},{"date":"2025-02-27T16:00:00.000Z","stockId":7042508211860,"netValue":0.6753376289882236},{"date":"2025-02-26T16:00:00.000Z","stockId":7042508211860,"netValue":0.6875324068303231},{"date":"2025-02-25T16:00:00.000Z","stockId":7042508211860,"netValue":0.6857453387121343},{"date":"2025-02-24T16:00:00.000Z","stockId":7042508211860,"netValue":0.6792024929981069},{"date":"2025-02-23T16:00:00.000Z","stockId":7042508211860,"netValue":0.6846790342651683},{"date":"2025-02-20T16:00:00.000Z","stockId":7042508211860,"netValue":0.6807915931932843},{"date":"2025-02-19T16:00:00.000Z","stockId":7042508211860,"netValue":0.6784815367093271},{"date":"2025-02-18T16:00:00.000Z","stockId":7042508211860,"netValue":0.6794388772190079},{"date":"2025-02-17T16:00:00.000Z","stockId":7042508211860,"netValue":0.673297374321886},{"date":"2025-02-16T16:00:00.000Z","stockId":7042508211860,"netValue":0.681698187753132},{"date":"2025-02-13T16:00:00.000Z","stockId":7042508211860,"netValue":0.6853843693984779},{"date":"2025-02-12T16:00:00.000Z","stockId":7042508211860,"netValue":0.6819386375038047},{"date":"2025-02-11T16:00:00.000Z","stockId":7042508211860,"netValue":0.6866654859972725},{"date":"2025-02-10T16:00:00.000Z","stockId":7042508211860,"netValue":0.6848783201404501},{"date":"2025-02-09T16:00:00.000Z","stockId":7042508211860,"netValue":0.6861880290623289},{"date":"2025-02-06T16:00:00.000Z","stockId":7042508211860,"netValue":0.6830639791527132},{"date":"2025-02-05T16:00:00.000Z","stockId":7042508211860,"netValue":0.6758533824970877},{"date":"2025-02-04T16:00:00.000Z","stockId":7042508211860,"netValue":0.668445661290678},{"date":"2025-01-26T16:00:00.000Z","stockId":7042508211860,"netValue":0.6727197357492567},{"date":"2025-01-23T16:00:00.000Z","stockId":7042508211860,"netValue":0.6743494458836726},{"date":"2025-01-22T16:00:00.000Z","stockId":7042508211860,"netValue":0.6680138528043595},{"date":"2025-01-21T16:00:00.000Z","stockId":7042508211860,"netValue":0.6718978389975703},{"date":"2025-01-20T16:00:00.000Z","stockId":7042508211860,"netValue":0.6772825259146354},{"date":"2025-01-19T16:00:00.000Z","stockId":7042508211860,"netValue":0.6762590677515822},{"date":"2025-01-16T16:00:00.000Z","stockId":7042508211860,"netValue":0.6765939091081716},{"date":"2025-01-15T16:00:00.000Z","stockId":7042508211860,"netValue":0.6733199684256054},{"date":"2025-01-14T16:00:00.000Z","stockId":7042508211860,"netValue":0.667280570531158},{"date":"2025-01-13T16:00:00.000Z","stockId":7042508211860,"netValue":0.672026722436555},{"date":"2025-01-12T16:00:00.000Z","stockId":7042508211860,"netValue":0.6576184549903887},{"date":"2025-01-09T16:00:00.000Z","stockId":7042508211860,"netValue":0.6564119317544926},{"date":"2025-01-08T16:00:00.000Z","stockId":7042508211860,"netValue":0.661598453690227},{"date":"2025-01-07T16:00:00.000Z","stockId":7042508211860,"netValue":0.6636449335047874},{"date":"2025-01-06T16:00:00.000Z","stockId":7042508211860,"netValue":0.6623623692755473},{"date":"2025-01-05T16:00:00.000Z","stockId":7042508211860,"netValue":0.656613382072909},{"date":"2025-01-02T16:00:00.000Z","stockId":7042508211860,"netValue":0.6595708903323172},{"date":"2025-01-01T16:00:00.000Z","stockId":7042508211860,"netValue":0.6626671390720118},{"date":"2024-12-30T16:00:00.000Z","stockId":7042508211860,"netValue":0.6720381110928815},{"date":"2024-12-29T16:00:00.000Z","stockId":7042508211860,"netValue":0.6778831551607875},{"date":"2024-12-26T16:00:00.000Z","stockId":7042508211860,"netValue":0.6767848677711363},{"date":"2024-12-25T16:00:00.000Z","stockId":7042508211860,"netValue":0.6778816149706558},{"date":"2024-12-24T16:00:00.000Z","stockId":7042508211860,"netValue":0.6763807497210336},{"date":"2024-12-23T16:00:00.000Z","stockId":7042508211860,"netValue":0.6795105404639277},{"date":"2024-12-22T16:00:00.000Z","stockId":7042508211860,"netValue":0.6751324979860074},{"date":"2024-12-19T16:00:00.000Z","stockId":7042508211860,"netValue":0.6752414544048227},{"date":"2024-12-18T16:00:00.000Z","stockId":7042508211860,"netValue":0.6796690216793624},{"date":"2024-12-17T16:00:00.000Z","stockId":7042508211860,"netValue":0.6824802514548626},{"date":"2024-12-16T16:00:00.000Z","stockId":7042508211860,"netValue":0.6820078617094143},{"date":"2024-12-15T16:00:00.000Z","stockId":7042508211860,"netValue":0.6864370600042713},{"date":"2024-12-12T16:00:00.000Z","stockId":7042508211860,"netValue":0.6902366991131237},{"date":"2024-12-11T16:00:00.000Z","stockId":7042508211860,"netValue":0.7034940203995107},{"date":"2024-12-10T16:00:00.000Z","stockId":7042508211860,"netValue":0.6981358556832513},{"date":"2024-12-09T16:00:00.000Z","stockId":7042508211860,"netValue":0.6919398784574539},{"date":"2024-12-08T16:00:00.000Z","stockId":7042508211860,"netValue":0.6889706735448095},{"date":"2024-12-05T16:00:00.000Z","stockId":7042508211860,"netValue":0.6872492206479788},{"date":"2024-12-04T16:00:00.000Z","stockId":7042508211860,"netValue":0.6822724961254439},{"date":"2024-12-03T16:00:00.000Z","stockId":7042508211860,"netValue":0.6842108675075473},{"date":"2024-12-02T16:00:00.000Z","stockId":7042508211860,"netValue":0.6830115687226463},{"date":"2024-12-01T16:00:00.000Z","stockId":7042508211860,"netValue":0.6834494535203623},{"date":"2024-11-28T16:00:00.000Z","stockId":7042508211860,"netValue":0.6796994453719536},{"date":"2024-11-27T16:00:00.000Z","stockId":7042508211860,"netValue":0.6740635860323779},{"date":"2024-11-26T16:00:00.000Z","stockId":7042508211860,"netValue":0.6773981842317212},{"date":"2024-11-25T16:00:00.000Z","stockId":7042508211860,"netValue":0.6700635104425108},{"date":"2024-11-24T16:00:00.000Z","stockId":7042508211860,"netValue":0.6723706630138968},{"date":"2024-11-21T16:00:00.000Z","stockId":7042508211860,"netValue":0.6749280860372739},{"date":"2024-11-20T16:00:00.000Z","stockId":7042508211860,"netValue":0.6888600608239027},{"date":"2024-11-19T16:00:00.000Z","stockId":7042508211860,"netValue":0.68890628890129},{"date":"2024-11-18T16:00:00.000Z","stockId":7042508211860,"netValue":0.685198701829565},{"date":"2024-11-17T16:00:00.000Z","stockId":7042508211860,"netValue":0.6794820857914056},{"date":"2024-11-14T16:00:00.000Z","stockId":7042508211860,"netValue":0.6823891643770449},{"date":"2024-11-13T16:00:00.000Z","stockId":7042508211860,"netValue":0.6876282942240068},{"date":"2024-11-12T16:00:00.000Z","stockId":7042508211860,"netValue":0.6992979268340715},{"date":"2024-11-11T16:00:00.000Z","stockId":7042508211860,"netValue":0.6975467088490842},{"date":"2024-11-10T16:00:00.000Z","stockId":7042508211860,"netValue":0.7020205304543442},{"date":"2024-11-07T16:00:00.000Z","stockId":7042508211860,"netValue":0.7071162249714102},{"date":"2024-11-06T16:00:00.000Z","stockId":7042508211860,"netValue":0.7116127611013591},{"date":"2024-11-05T16:00:00.000Z","stockId":7042508211860,"netValue":0.7014584366016852},{"date":"2024-11-04T16:00:00.000Z","stockId":7042508211860,"netValue":0.7019088642295567},{"date":"2024-11-03T16:00:00.000Z","stockId":7042508211860,"netValue":0.6916286072454634},{"date":"2024-10-31T16:00:00.000Z","stockId":7042508211860,"netValue":0.6845469208060329},{"date":"2024-10-30T16:00:00.000Z","stockId":7042508211860,"netValue":0.6816281927857116},{"date":"2024-10-29T16:00:00.000Z","stockId":7042508211860,"netValue":0.6870551922922115},{"date":"2024-10-28T16:00:00.000Z","stockId":7042508211860,"netValue":0.6897547069464144},{"date":"2024-10-27T16:00:00.000Z","stockId":7042508211860,"netValue":0.6967851662828618},{"date":"2024-10-24T16:00:00.000Z","stockId":7042508211860,"netValue":0.6906142776035133},{"date":"2024-10-23T16:00:00.000Z","stockId":7042508211860,"netValue":0.6878677369790359},{"date":"2024-10-22T16:00:00.000Z","stockId":7042508211860,"netValue":0.6931113785573796},{"date":"2024-10-21T16:00:00.000Z","stockId":7042508211860,"netValue":0.6934985487965103},{"date":"2024-10-20T16:00:00.000Z","stockId":7042508211860,"netValue":0.6904588818165974},{"date":"2024-10-17T16:00:00.000Z","stockId":7042508211860,"netValue":0.6842342574121894},{"date":"2024-10-16T16:00:00.000Z","stockId":7042508211860,"netValue":0.6683519189786372},{"date":"2024-10-15T16:00:00.000Z","stockId":7042508211860,"netValue":0.6743983569774521},{"date":"2024-10-14T16:00:00.000Z","stockId":7042508211860,"netValue":0.6732309808952265},{"date":"2024-10-13T16:00:00.000Z","stockId":7042508211860,"netValue":0.6889126032301409},{"date":"2024-10-10T16:00:00.000Z","stockId":7042508211860,"netValue":0.6788411189312309},{"date":"2024-10-09T16:00:00.000Z","stockId":7042508211860,"netValue":0.6929360933345291},{"date":"2024-10-08T16:00:00.000Z","stockId":7042508211860,"netValue":0.6832082155037926},{"date":"2024-10-07T16:00:00.000Z","stockId":7042508211860,"netValue":0.7324308852936307},{"date":"2024-09-29T16:00:00.000Z","stockId":7042508211860,"netValue":0.7201036180031771},{"date":"2024-09-26T16:00:00.000Z","stockId":7042508211860,"netValue":0.6732362426018341},{"date":"2024-09-25T16:00:00.000Z","stockId":7042508211860,"netValue":0.6499603330478806},{"date":"2024-09-24T16:00:00.000Z","stockId":7042508211860,"netValue":0.6235477794774275},{"date":"2024-09-23T16:00:00.000Z","stockId":7042508211860,"netValue":0.6201225262737776},{"date":"2024-09-22T16:00:00.000Z","stockId":7042508211860,"netValue":0.601359416556959},{"date":"2024-09-19T16:00:00.000Z","stockId":7042508211860,"netValue":0.6024187328780809},{"date":"2024-09-18T16:00:00.000Z","stockId":7042508211860,"netValue":0.5989522419557001},{"date":"2024-09-17T16:00:00.000Z","stockId":7042508211860,"netValue":0.5907405104515469},{"date":"2024-09-12T16:00:00.000Z","stockId":7042508211860,"netValue":0.585002268405297},{"date":"2024-09-11T16:00:00.000Z","stockId":7042508211860,"netValue":0.5860006500225469},{"date":"2024-09-10T16:00:00.000Z","stockId":7042508211860,"netValue":0.5868352912020433},{"date":"2024-09-09T16:00:00.000Z","stockId":7042508211860,"netValue":0.5856309321014979},{"date":"2024-09-08T16:00:00.000Z","stockId":7042508211860,"netValue":0.5867415321323809},{"date":"2024-09-05T16:00:00.000Z","stockId":7042508211860,"netValue":0.5945778755571226},{"date":"2024-09-04T16:00:00.000Z","stockId":7042508211860,"netValue":0.6006387221673999},{"date":"2024-09-03T16:00:00.000Z","stockId":7042508211860,"netValue":0.60102898078688},{"date":"2024-09-02T16:00:00.000Z","stockId":7042508211860,"netValue":0.6045693672632836},{"date":"2024-09-01T16:00:00.000Z","stockId":7042508211860,"netValue":0.6008466318514272},{"date":"2024-08-29T16:00:00.000Z","stockId":7042508211860,"netValue":0.610953668580375},{"date":"2024-08-28T16:00:00.000Z","stockId":7042508211860,"netValue":0.6040041138952312},{"date":"2024-08-27T16:00:00.000Z","stockId":7042508211860,"netValue":0.5994489968517855},{"date":"2024-08-26T16:00:00.000Z","stockId":7042508211860,"netValue":0.6027952568616753},{"date":"2024-08-25T16:00:00.000Z","stockId":7042508211860,"netValue":0.6053805656140899},{"date":"2024-08-22T16:00:00.000Z","stockId":7042508211860,"netValue":0.6045882925595314},{"date":"2024-08-21T16:00:00.000Z","stockId":7042508211860,"netValue":0.6035108668041254},{"date":"2024-08-20T16:00:00.000Z","stockId":7042508211860,"netValue":0.6066476126240801},{"date":"2024-08-19T16:00:00.000Z","stockId":7042508211860,"netValue":0.6068665827667431},{"date":"2024-08-18T16:00:00.000Z","stockId":7042508211860,"netValue":0.6155444590647775},{"date":"2024-08-15T16:00:00.000Z","stockId":7042508211860,"netValue":0.6117959890516971},{"date":"2024-08-14T16:00:00.000Z","stockId":7042508211860,"netValue":0.6108790379185159},{"date":"2024-08-13T16:00:00.000Z","stockId":7042508211860,"netValue":0.6080895901354847},{"date":"2024-08-12T16:00:00.000Z","stockId":7042508211860,"netValue":0.6158374006308148},{"date":"2024-08-11T16:00:00.000Z","stockId":7042508211860,"netValue":0.6168283916379133},{"date":"2024-08-08T16:00:00.000Z","stockId":7042508211860,"netValue":0.6177189624719869},{"date":"2024-08-07T16:00:00.000Z","stockId":7042508211860,"netValue":0.619911073664067},{"date":"2024-08-06T16:00:00.000Z","stockId":7042508211860,"netValue":0.6207715538149972},{"date":"2024-08-05T16:00:00.000Z","stockId":7042508211860,"netValue":0.6193693377987102}]}