window.pageData = {"startDate":"2024-07-12T15:59:31.088Z","endDate":"2026-07-12T15:59:31.088Z","manager":{"_id":7000724211070,"name":"高翔","gender":"m","educationCode":"001002","resume":"高翔：男，硕士。2016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，现任华夏先进制造龙头混合型证券投资基金基金经理（2021年11月16日起任职）、华夏半导体龙头混合型发起式证券投资基金基金经理（2022年9月19日起任职）、华夏核心制造混合型证券投资基金基金经理（2024年7月12日起任职）、华夏科技创新混合型证券投资基金基金经理（2024年12月23日起任职。","tickerId":724211070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20815534","exchange":"fm","cnInfoCode":"db20815534","followedNum":0,"currency":"CNY","workingDate":"2021-11-15T16:00:00.000Z","fundCompanyId":4000050030000,"fundManagerSecondLevel":"hybrid","pinyin":"gx","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":7000724211070,"type":"fmp","fm_p_r_d":"2026-07-09T16:00:00.000Z","fm_p_r_m1":0.27285258290371206,"fm_p_r_m3":0.7493996525872573,"fm_p_r_m6":0.8360915319028752,"fm_p_r_y1":1.8995651513393375,"fm_cagr_p_r_fs":0.2386624237670012,"fm_cagr_p_r_fs_m":0.07888922745835403,"fm_cagr_p_r_fs_r_c":1766,"fm_cagr_p_r_fs_rp":0.13314447592067988,"fm_p_r_fys_m":0.06054586296883269,"fm_p_r_fys_r_c":1611,"fm_p_r_fys_rp":0.011801242236024845,"fm_p_r_m1_m":0.010370237596180387,"fm_p_r_m1_r_c":1724,"fm_p_r_m1_rp":0.014509576320371444,"fm_p_r_m3_m":0.03151133117572791,"fm_p_r_m3_r_c":1682,"fm_p_r_m3_rp":0.011302795954788817,"fm_p_r_m6_m":0.025346023119609984,"fm_p_r_m6_r_c":1618,"fm_p_r_m6_rp":0.01422387136672851,"fm_p_r_y1_m":0.23962629850868566,"fm_p_r_y1_r_c":1504,"fm_p_r_y1_rp":0.017964071856287425,"fm_p_r_y3":1.9273865084743749,"fm_p_r_y3_m":0.25722552977875135,"fm_p_r_y3_r_c":1117,"fm_p_r_y3_rp":0.01881720430107527,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.638150289017341,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.3809248554913295,"fm_p_r_fys":0.9473510763614026},"fmi":{"stockId":7000724211070,"type":"fmi","fm_my":4.7,"fm_d":{"3000000013107":"本基金的基金经理","3000000016500":"本基金的基金经理","3000000012428":"本基金的基金经理","3000000007349":"本基金的基金经理"},"fm_wy":9,"fm_a_as":0,"fm_a_mfn":4,"fm_as":1828440574.3417,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1828440574.3417,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":1828440574.3417,"fm_q_as":0,"fm_r_f_cagr":0.4702,"fm_r_fd":3000000016500,"fm_r_ftp":3.3344}},"topTenManagedFundList":[{"_id":3000000007349,"stockCode":"007349","stockType":"fund","areaCode":"cn","followedNum":52,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-04-28T16:00:00.000Z","setUpScale":988351000,"market":"a","tickerId":7349,"custody":"中国建设银行股份有限公司","name":"华夏科技创新混合型证券投资基金","shortName":"华夏科技创新混合(007349)","fundSecondLevel":"hybrid","__csrcFundId":6178,"fundStatus":"normal","lastUpdated":"2026-04-30T20:40:44.660Z","masterFundFlag":1,"inceptionDate":"2019-05-05T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏科技创新混合","pinyin":"hxkjcxhhxzqtzjj","hotMetrics":{"stockId":3000000007349,"type":"f_as","f_tas":840428287.86,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000016501,"name":"华夏半导体龙头混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016501","tickerId":16501,"shortName":"华夏半导体龙头混合发起式C","currency":"CNY","__csrcFundId":11677,"exchange":"jj","lastUpdated":"2024-05-16T10:29:46.819Z","fundCollectionId":4000050030000,"inceptionDate":"2022-09-18T16:00:00.000Z","followedNum":5,"status":"normal","setUpDate":"2022-09-18T16:00:00.000Z","setUpAssetScale":3316768.7,"setUpShares":3316768.7,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxbdtlthhxfqszqtzjj","hotMetrics":{"stockId":3000000016501,"type":"f_as","f_tas":365888102.22830003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000016500,"__csrcFundId":11677,"stockCode":"016500","shortName":"华夏半导体龙头混合发起式(016500)","masterFundShortName":"华夏半导体龙头混合发起式","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16500,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:05:09.750Z","status":"normal","exchange":"jj","fundCollectionId":4000050030000,"name":"华夏半导体龙头混合型发起式证券投资基金","followedNum":6,"inceptionDate":"2022-09-18T16:00:00.000Z","setUpDate":"2022-09-18T16:00:00.000Z","setUpAssetScale":11737467.78,"setUpShares":11737467.78,"pinyin":"hxbdtlthhxfqszqtzjj","hotMetrics":{"stockId":3000000016500,"type":"f_as","f_tas":218066966.03520003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000013108,"name":"华夏先进制造龙头混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013108","tickerId":13108,"shortName":"华夏先进制造龙头混合C","currency":"CNY","__csrcFundId":9919,"lastUpdated":"2024-05-16T10:29:32.057Z","inceptionDate":"2021-11-15T16:00:00.000Z","fundCollectionId":4000050030000,"followedNum":3,"status":"normal","setUpDate":"2021-11-15T16:00:00.000Z","setUpAssetScale":107875392.08,"setUpShares":107875392.08,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxxjzzlthhxzqtzjj","hotMetrics":{"stockId":3000000013108,"type":"f_as","f_tas":183289941.57320002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000013107,"__csrcFundId":9919,"stockCode":"013107","shortName":"华夏先进制造龙头混合(013107)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13107,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:37:10.686Z","status":"normal","exchange":"jj","name":"华夏先进制造龙头混合型证券投资基金","fundCollectionId":4000050030000,"followedNum":8,"inceptionDate":"2021-11-15T16:00:00.000Z","masterFundShortName":"华夏先进制造龙头混合","setUpDate":"2021-11-15T16:00:00.000Z","setUpAssetScale":118460143.97,"setUpShares":118460143.97,"pinyin":"hxxjzzlthhxzqtzjj","hotMetrics":{"stockId":3000000013107,"type":"f_as","f_tas":148064989.845,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000007350,"stockCode":"007350","stockType":"fund","areaCode":"cn","followedNum":24,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-04-28T16:00:00.000Z","setUpScale":988351000,"market":"a","tickerId":7350,"custody":"中国建设银行股份有限公司","name":"华夏科技创新混合型证券投资基金","shortName":"华夏科技创新混合C","fundSecondLevel":"hybrid","__csrcFundId":6178,"fundStatus":"normal","lastUpdated":"2024-05-16T10:29:08.532Z","inceptionDate":"2019-05-05T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxkjcxhhxzqtzjj","hotMetrics":{"stockId":3000000007350,"type":"f_as","f_tas":72702286.8,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.032581415741888664,"oneMonth":0.0007263486641047034,"threeMonths":0.03110489003724748,"sixMonths":-0.001906086114173089,"oneYear":0.19078860518928664,"threeYears":0.2438830839040027,"fiveYears":-0.06856416980503477,"tenYears":0.46059386915296474},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48925,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25}],"netValueList":[{"date":"2026-07-09T16:00:00.000Z","stockId":7000724211070,"netValue":2.705398705242752},{"stockId":7000724211070,"date":"2026-07-08T16:00:00.000Z","netValue":2.887335779325255},{"stockId":7000724211070,"date":"2026-07-07T16:00:00.000Z","netValue":2.6918596056488484},{"stockId":7000724211070,"date":"2026-07-06T16:00:00.000Z","netValue":2.6532193082546662},{"stockId":7000724211070,"date":"2026-07-05T16:00:00.000Z","netValue":2.6519309197603964},{"stockId":7000724211070,"date":"2026-07-02T16:00:00.000Z","netValue":2.6733205396958346},{"stockId":7000724211070,"date":"2026-07-01T16:00:00.000Z","netValue":2.682760697216379},{"date":"2026-06-30T16:00:00.000Z","stockId":7000724211070,"netValue":2.93514587296589},{"date":"2026-06-29T16:00:00.000Z","stockId":7000724211070,"netValue":3.0023796960398044},{"stockId":7000724211070,"date":"2026-06-28T16:00:00.000Z","netValue":2.855584401177787},{"date":"2026-06-25T16:00:00.000Z","stockId":7000724211070,"netValue":2.754211092708},{"date":"2026-06-24T16:00:00.000Z","stockId":7000724211070,"netValue":2.7702088491174313},{"stockId":7000724211070,"date":"2026-06-23T16:00:00.000Z","netValue":2.61931518177004},{"stockId":7000724211070,"date":"2026-06-22T16:00:00.000Z","netValue":2.494853836531824},{"date":"2026-06-21T16:00:00.000Z","stockId":7000724211070,"netValue":2.562063300108467},{"stockId":7000724211070,"date":"2026-06-17T16:00:00.000Z","netValue":2.495618427243449},{"stockId":7000724211070,"date":"2026-06-16T16:00:00.000Z","netValue":2.408398108604877},{"stockId":7000724211070,"date":"2026-06-15T16:00:00.000Z","netValue":2.301057720705172},{"stockId":7000724211070,"date":"2026-06-14T16:00:00.000Z","netValue":2.268332304681903},{"date":"2026-06-11T16:00:00.000Z","stockId":7000724211070,"netValue":2.131883763138573},{"date":"2026-06-10T16:00:00.000Z","stockId":7000724211070,"netValue":2.125461142617965},{"stockId":7000724211070,"date":"2026-06-09T16:00:00.000Z","netValue":2.105311411524627},{"stockId":7000724211070,"date":"2026-06-08T16:00:00.000Z","netValue":2.140992672594943},{"date":"2026-06-07T16:00:00.000Z","stockId":7000724211070,"netValue":2.037038383429254},{"date":"2026-06-04T16:00:00.000Z","stockId":7000724211070,"netValue":2.0750597960107946},{"date":"2026-06-03T16:00:00.000Z","stockId":7000724211070,"netValue":2.1863678270737723},{"date":"2026-06-02T16:00:00.000Z","stockId":7000724211070,"netValue":2.1413620952676613},{"stockId":7000724211070,"date":"2026-06-01T16:00:00.000Z","netValue":2.0906095722645954},{"stockId":7000724211070,"date":"2026-05-31T16:00:00.000Z","netValue":2.018570225797384},{"date":"2026-05-28T16:00:00.000Z","stockId":7000724211070,"netValue":2.124134006489824},{"date":"2026-05-27T16:00:00.000Z","stockId":7000724211070,"netValue":2.205515843048843},{"date":"2026-05-26T16:00:00.000Z","stockId":7000724211070,"netValue":2.181199005440506},{"date":"2026-05-25T16:00:00.000Z","stockId":7000724211070,"netValue":2.2326934854009046},{"stockId":7000724211070,"date":"2026-05-24T16:00:00.000Z","netValue":2.2103655135939118},{"stockId":7000724211070,"date":"2026-05-21T16:00:00.000Z","netValue":2.1083423099858667},{"date":"2026-05-20T16:00:00.000Z","stockId":7000724211070,"netValue":2.030234777445354},{"date":"2026-05-19T16:00:00.000Z","stockId":7000724211070,"netValue":2.1050911316670557},{"stockId":7000724211070,"date":"2026-05-18T16:00:00.000Z","netValue":2.018223775228017},{"date":"2026-05-17T16:00:00.000Z","stockId":7000724211070,"netValue":1.9676867090059966},{"stockId":7000724211070,"date":"2026-05-14T16:00:00.000Z","netValue":1.9452021241712663},{"date":"2026-05-13T16:00:00.000Z","stockId":7000724211070,"netValue":1.9591248086207596},{"stockId":7000724211070,"date":"2026-05-12T16:00:00.000Z","netValue":2.0257761778226473},{"stockId":7000724211070,"date":"2026-05-11T16:00:00.000Z","netValue":1.9722427317452276},{"date":"2026-05-10T16:00:00.000Z","stockId":7000724211070,"netValue":1.9475292295967215},{"date":"2026-05-07T16:00:00.000Z","stockId":7000724211070,"netValue":1.862310077089672},{"stockId":7000724211070,"date":"2026-05-06T16:00:00.000Z","netValue":1.911817909522313},{"stockId":7000724211070,"date":"2026-05-05T16:00:00.000Z","netValue":1.8701667040339252},{"date":"2026-04-29T16:00:00.000Z","stockId":7000724211070,"netValue":1.8048819193266383},{"date":"2026-04-28T16:00:00.000Z","stockId":7000724211070,"netValue":1.7544773256189816},{"stockId":7000724211070,"date":"2026-04-27T16:00:00.000Z","netValue":1.7430126415007474},{"stockId":7000724211070,"date":"2026-04-26T16:00:00.000Z","netValue":1.7500650703064697},{"stockId":7000724211070,"date":"2026-04-23T16:00:00.000Z","netValue":1.6879649438496078},{"date":"2026-04-22T16:00:00.000Z","stockId":7000724211070,"netValue":1.6830147345598605},{"date":"2026-04-21T16:00:00.000Z","stockId":7000724211070,"netValue":1.69385699819154},{"stockId":7000724211070,"date":"2026-04-20T16:00:00.000Z","netValue":1.6458730394086811},{"date":"2026-04-19T16:00:00.000Z","stockId":7000724211070,"netValue":1.65195960152499},{"date":"2026-04-16T16:00:00.000Z","stockId":7000724211070,"netValue":1.643088818603602},{"stockId":7000724211070,"date":"2026-04-15T16:00:00.000Z","netValue":1.612120151363393},{"stockId":7000724211070,"date":"2026-04-14T16:00:00.000Z","netValue":1.5794029462171482},{"stockId":7000724211070,"date":"2026-04-13T16:00:00.000Z","netValue":1.5995082876844635},{"stockId":7000724211070,"date":"2026-04-12T16:00:00.000Z","netValue":1.5502535272853009},{"date":"2026-04-09T16:00:00.000Z","stockId":7000724211070,"netValue":1.5464726434817964},{"date":"2026-04-08T16:00:00.000Z","stockId":7000724211070,"netValue":1.5116517456938094},{"stockId":7000724211070,"date":"2026-04-07T16:00:00.000Z","netValue":1.5031080600607742},{"date":"2026-04-06T16:00:00.000Z","stockId":7000724211070,"netValue":1.4040804437199723},{"date":"2026-04-02T16:00:00.000Z","stockId":7000724211070,"netValue":1.384535823404967},{"stockId":7000724211070,"date":"2026-04-01T16:00:00.000Z","netValue":1.3694471284652896},{"stockId":7000724211070,"date":"2026-03-31T16:00:00.000Z","netValue":1.4112434124320359},{"date":"2026-03-30T16:00:00.000Z","stockId":7000724211070,"netValue":1.3676925448110437},{"date":"2026-03-29T16:00:00.000Z","stockId":7000724211070,"netValue":1.4130270392969781},{"date":"2026-03-26T16:00:00.000Z","stockId":7000724211070,"netValue":1.4081786628438873},{"date":"2026-03-25T16:00:00.000Z","stockId":7000724211070,"netValue":1.3937871770014807},{"date":"2026-03-24T16:00:00.000Z","stockId":7000724211070,"netValue":1.4285632532660073},{"date":"2026-03-23T16:00:00.000Z","stockId":7000724211070,"netValue":1.3896969890916129},{"date":"2026-03-22T16:00:00.000Z","stockId":7000724211070,"netValue":1.360062593404662},{"date":"2026-03-19T16:00:00.000Z","stockId":7000724211070,"netValue":1.4292164227692408},{"date":"2026-03-18T16:00:00.000Z","stockId":7000724211070,"netValue":1.4219960694095897},{"stockId":7000724211070,"date":"2026-03-17T16:00:00.000Z","netValue":1.4610961420942412},{"stockId":7000724211070,"date":"2026-03-16T16:00:00.000Z","netValue":1.4089431747250982},{"date":"2026-03-15T16:00:00.000Z","stockId":7000724211070,"netValue":1.4507433110732175},{"date":"2026-03-12T16:00:00.000Z","stockId":7000724211070,"netValue":1.4221760177274334},{"date":"2026-03-11T16:00:00.000Z","stockId":7000724211070,"netValue":1.428282814557015},{"date":"2026-03-10T16:00:00.000Z","stockId":7000724211070,"netValue":1.4528850719589244},{"date":"2026-03-09T16:00:00.000Z","stockId":7000724211070,"netValue":1.4640734617046216},{"stockId":7000724211070,"date":"2026-03-08T16:00:00.000Z","netValue":1.4087567575049298},{"stockId":7000724211070,"date":"2026-03-05T16:00:00.000Z","netValue":1.4469949572837941},{"stockId":7000724211070,"date":"2026-03-04T16:00:00.000Z","netValue":1.452401811106427},{"stockId":7000724211070,"date":"2026-03-03T16:00:00.000Z","netValue":1.4282416177705106},{"date":"2026-03-02T16:00:00.000Z","stockId":7000724211070,"netValue":1.4374166896397857},{"date":"2026-03-01T16:00:00.000Z","stockId":7000724211070,"netValue":1.5069260670988172},{"stockId":7000724211070,"date":"2026-02-26T16:00:00.000Z","netValue":1.5068170669685848},{"date":"2026-02-25T16:00:00.000Z","stockId":7000724211070,"netValue":1.537015760194961},{"stockId":7000724211070,"date":"2026-02-24T16:00:00.000Z","netValue":1.5054721072890063},{"stockId":7000724211070,"date":"2026-02-23T16:00:00.000Z","netValue":1.483455792181323},{"date":"2026-02-12T16:00:00.000Z","stockId":7000724211070,"netValue":1.453735677332335},{"date":"2026-02-11T16:00:00.000Z","stockId":7000724211070,"netValue":1.4509593508238112},{"stockId":7000724211070,"date":"2026-02-10T16:00:00.000Z","netValue":1.439273957524917},{"date":"2026-02-09T16:00:00.000Z","stockId":7000724211070,"netValue":1.460843483524696},{"date":"2026-02-08T16:00:00.000Z","stockId":7000724211070,"netValue":1.4580581206595533},{"stockId":7000724211070,"date":"2026-02-05T16:00:00.000Z","netValue":1.4139454619169949},{"stockId":7000724211070,"date":"2026-02-04T16:00:00.000Z","netValue":1.4216213676421854},{"stockId":7000724211070,"date":"2026-02-03T16:00:00.000Z","netValue":1.437526237231216},{"stockId":7000724211070,"date":"2026-02-02T16:00:00.000Z","netValue":1.4704314450366365},{"stockId":7000724211070,"date":"2026-02-01T16:00:00.000Z","netValue":1.4596927846370016},{"stockId":7000724211070,"date":"2026-01-29T16:00:00.000Z","netValue":1.5213958155458573},{"stockId":7000724211070,"date":"2026-01-28T16:00:00.000Z","netValue":1.5102196825183665},{"stockId":7000724211070,"date":"2026-01-27T16:00:00.000Z","netValue":1.5689846972882096},{"stockId":7000724211070,"date":"2026-01-26T16:00:00.000Z","netValue":1.5510800219311405},{"stockId":7000724211070,"date":"2026-01-25T16:00:00.000Z","netValue":1.5034187387063445},{"stockId":7000724211070,"date":"2026-01-22T16:00:00.000Z","netValue":1.5235113522462167},{"stockId":7000724211070,"date":"2026-01-21T16:00:00.000Z","netValue":1.5501440748665796},{"date":"2026-01-20T16:00:00.000Z","stockId":7000724211070,"netValue":1.5404433538572806},{"date":"2026-01-19T16:00:00.000Z","stockId":7000724211070,"netValue":1.5071800451864208},{"stockId":7000724211070,"date":"2026-01-18T16:00:00.000Z","netValue":1.5362542732280469},{"date":"2026-01-15T16:00:00.000Z","stockId":7000724211070,"netValue":1.5392029932344604},{"stockId":7000724211070,"date":"2026-01-14T16:00:00.000Z","netValue":1.5048453845988843},{"date":"2026-01-13T16:00:00.000Z","stockId":7000724211070,"netValue":1.4731839389765327},{"date":"2026-01-12T16:00:00.000Z","stockId":7000724211070,"netValue":1.4445855144179007},{"date":"2026-01-11T16:00:00.000Z","stockId":7000724211070,"netValue":1.4762038097574655},{"date":"2026-01-08T16:00:00.000Z","stockId":7000724211070,"netValue":1.4734552489542558},{"date":"2026-01-07T16:00:00.000Z","stockId":7000724211070,"netValue":1.474458064961532},{"date":"2026-01-06T16:00:00.000Z","stockId":7000724211070,"netValue":1.485188796204167},{"date":"2026-01-05T16:00:00.000Z","stockId":7000724211070,"netValue":1.4460040477953022},{"date":"2026-01-04T16:00:00.000Z","stockId":7000724211070,"netValue":1.4388889746807398},{"date":"2025-12-30T16:00:00.000Z","stockId":7000724211070,"netValue":1.3892711684519417},{"date":"2025-12-29T16:00:00.000Z","stockId":7000724211070,"netValue":1.4055228437837433},{"date":"2025-12-28T16:00:00.000Z","stockId":7000724211070,"netValue":1.3984403682823197},{"date":"2025-12-25T16:00:00.000Z","stockId":7000724211070,"netValue":1.389948056552662},{"date":"2025-12-24T16:00:00.000Z","stockId":7000724211070,"netValue":1.4007246822224793},{"date":"2025-12-23T16:00:00.000Z","stockId":7000724211070,"netValue":1.4070178557975854},{"date":"2025-12-22T16:00:00.000Z","stockId":7000724211070,"netValue":1.3890630973506717},{"date":"2025-12-21T16:00:00.000Z","stockId":7000724211070,"netValue":1.3737866884410406},{"date":"2025-12-18T16:00:00.000Z","stockId":7000724211070,"netValue":1.3226172724612293},{"date":"2025-12-17T16:00:00.000Z","stockId":7000724211070,"netValue":1.322040872144954},{"date":"2025-12-16T16:00:00.000Z","stockId":7000724211070,"netValue":1.3485615677282634},{"date":"2025-12-15T16:00:00.000Z","stockId":7000724211070,"netValue":1.3023343205626854},{"date":"2025-12-14T16:00:00.000Z","stockId":7000724211070,"netValue":1.3234070724767388},{"date":"2025-12-11T16:00:00.000Z","stockId":7000724211070,"netValue":1.3531991677239676},{"date":"2025-12-10T16:00:00.000Z","stockId":7000724211070,"netValue":1.330245219840696},{"date":"2025-12-09T16:00:00.000Z","stockId":7000724211070,"netValue":1.352356654293958},{"date":"2025-12-08T16:00:00.000Z","stockId":7000724211070,"netValue":1.3510464136315892},{"date":"2025-12-07T16:00:00.000Z","stockId":7000724211070,"netValue":1.342607899305511},{"date":"2025-12-04T16:00:00.000Z","stockId":7000724211070,"netValue":1.309422450673241},{"date":"2025-12-03T16:00:00.000Z","stockId":7000724211070,"netValue":1.3069451209538014},{"date":"2025-12-02T16:00:00.000Z","stockId":7000724211070,"netValue":1.2844673612209423},{"date":"2025-12-01T16:00:00.000Z","stockId":7000724211070,"netValue":1.2908667540735634},{"date":"2025-11-30T16:00:00.000Z","stockId":7000724211070,"netValue":1.3031687778235064},{"date":"2025-11-27T16:00:00.000Z","stockId":7000724211070,"netValue":1.283003377658185},{"date":"2025-11-26T16:00:00.000Z","stockId":7000724211070,"netValue":1.269977989944386},{"date":"2025-11-25T16:00:00.000Z","stockId":7000724211070,"netValue":1.2815878461239463},{"date":"2025-11-24T16:00:00.000Z","stockId":7000724211070,"netValue":1.247735879566757},{"date":"2025-11-23T16:00:00.000Z","stockId":7000724211070,"netValue":1.2174790007978822},{"date":"2025-11-20T16:00:00.000Z","stockId":7000724211070,"netValue":1.2061659546489754},{"date":"2025-11-19T16:00:00.000Z","stockId":7000724211070,"netValue":1.2653976713657071},{"date":"2025-11-18T16:00:00.000Z","stockId":7000724211070,"netValue":1.2732465108864945},{"date":"2025-11-17T16:00:00.000Z","stockId":7000724211070,"netValue":1.2750909782962383},{"date":"2025-11-16T16:00:00.000Z","stockId":7000724211070,"netValue":1.2646880764442816},{"date":"2025-11-13T16:00:00.000Z","stockId":7000724211070,"netValue":1.26802492152181},{"date":"2025-11-12T16:00:00.000Z","stockId":7000724211070,"netValue":1.3080967942727242},{"date":"2025-11-11T16:00:00.000Z","stockId":7000724211070,"netValue":1.3001895924993647},{"date":"2025-11-10T16:00:00.000Z","stockId":7000724211070,"netValue":1.3052670740965864},{"date":"2025-11-09T16:00:00.000Z","stockId":7000724211070,"netValue":1.3297361685773597},{"date":"2025-11-06T16:00:00.000Z","stockId":7000724211070,"netValue":1.3395054680445997},{"date":"2025-11-05T16:00:00.000Z","stockId":7000724211070,"netValue":1.3624847000805134},{"date":"2025-11-04T16:00:00.000Z","stockId":7000724211070,"netValue":1.3051844211884522},{"date":"2025-11-03T16:00:00.000Z","stockId":7000724211070,"netValue":1.3079245604334746},{"date":"2025-11-02T16:00:00.000Z","stockId":7000724211070,"netValue":1.3139188242031006},{"date":"2025-10-30T16:00:00.000Z","stockId":7000724211070,"netValue":1.3179845127420173},{"date":"2025-10-29T16:00:00.000Z","stockId":7000724211070,"netValue":1.379527241708773},{"date":"2025-10-28T16:00:00.000Z","stockId":7000724211070,"netValue":1.4083898844137512},{"date":"2025-10-27T16:00:00.000Z","stockId":7000724211070,"netValue":1.4102795552057352},{"date":"2025-10-26T16:00:00.000Z","stockId":7000724211070,"netValue":1.4081261992134075},{"date":"2025-10-23T16:00:00.000Z","stockId":7000724211070,"netValue":1.3631671911577055},{"date":"2025-10-22T16:00:00.000Z","stockId":7000724211070,"netValue":1.298874105411889},{"date":"2025-10-21T16:00:00.000Z","stockId":7000724211070,"netValue":1.3146159271331364},{"date":"2025-10-20T16:00:00.000Z","stockId":7000724211070,"netValue":1.3214897935534307},{"date":"2025-10-19T16:00:00.000Z","stockId":7000724211070,"netValue":1.2765910673259984},{"date":"2025-10-16T16:00:00.000Z","stockId":7000724211070,"netValue":1.2558911176036964},{"date":"2025-10-15T16:00:00.000Z","stockId":7000724211070,"netValue":1.3091569356627073},{"date":"2025-10-14T16:00:00.000Z","stockId":7000724211070,"netValue":1.3212031850515595},{"date":"2025-10-13T16:00:00.000Z","stockId":7000724211070,"netValue":1.2863666000146918},{"date":"2025-10-12T16:00:00.000Z","stockId":7000724211070,"netValue":1.352048820511857},{"date":"2025-10-09T16:00:00.000Z","stockId":7000724211070,"netValue":1.3502617163827952},{"date":"2025-10-08T16:00:00.000Z","stockId":7000724211070,"netValue":1.4183834532172948},{"date":"2025-09-29T16:00:00.000Z","stockId":7000724211070,"netValue":1.3915584701852288},{"date":"2025-09-28T16:00:00.000Z","stockId":7000724211070,"netValue":1.3791861361912505},{"date":"2025-09-25T16:00:00.000Z","stockId":7000724211070,"netValue":1.3536805106011287},{"date":"2025-09-24T16:00:00.000Z","stockId":7000724211070,"netValue":1.377618829226203},{"date":"2025-09-23T16:00:00.000Z","stockId":7000724211070,"netValue":1.365767585977693},{"date":"2025-09-22T16:00:00.000Z","stockId":7000724211070,"netValue":1.3126510368165567},{"date":"2025-09-21T16:00:00.000Z","stockId":7000724211070,"netValue":1.3095604390163533},{"date":"2025-09-18T16:00:00.000Z","stockId":7000724211070,"netValue":1.2666364399547114},{"date":"2025-09-17T16:00:00.000Z","stockId":7000724211070,"netValue":1.2744583679314578},{"date":"2025-09-16T16:00:00.000Z","stockId":7000724211070,"netValue":1.2595472749820047},{"date":"2025-09-15T16:00:00.000Z","stockId":7000724211070,"netValue":1.2436529734872421},{"date":"2025-09-14T16:00:00.000Z","stockId":7000724211070,"netValue":1.2358399386179086},{"date":"2025-09-11T16:00:00.000Z","stockId":7000724211070,"netValue":1.226549963274137},{"date":"2025-09-10T16:00:00.000Z","stockId":7000724211070,"netValue":1.2228684540176664},{"date":"2025-09-09T16:00:00.000Z","stockId":7000724211070,"netValue":1.1604086132521685},{"date":"2025-09-08T16:00:00.000Z","stockId":7000724211070,"netValue":1.1380272382485535},{"date":"2025-09-07T16:00:00.000Z","stockId":7000724211070,"netValue":1.1558100407183254},{"date":"2025-09-04T16:00:00.000Z","stockId":7000724211070,"netValue":1.1584999463801875},{"date":"2025-09-03T16:00:00.000Z","stockId":7000724211070,"netValue":1.1462047377927147},{"date":"2025-09-02T16:00:00.000Z","stockId":7000724211070,"netValue":1.1929149550490967},{"date":"2025-09-01T16:00:00.000Z","stockId":7000724211070,"netValue":1.1727412471165133},{"date":"2025-08-31T16:00:00.000Z","stockId":7000724211070,"netValue":1.2116601508053437},{"date":"2025-08-28T16:00:00.000Z","stockId":7000724211070,"netValue":1.1940602881855247},{"date":"2025-08-27T16:00:00.000Z","stockId":7000724211070,"netValue":1.1970054168156072},{"date":"2025-08-26T16:00:00.000Z","stockId":7000724211070,"netValue":1.158994164511146},{"date":"2025-08-25T16:00:00.000Z","stockId":7000724211070,"netValue":1.1582729361868687},{"date":"2025-08-24T16:00:00.000Z","stockId":7000724211070,"netValue":1.1569710671042888},{"date":"2025-08-21T16:00:00.000Z","stockId":7000724211070,"netValue":1.1397219697894436},{"date":"2025-08-20T16:00:00.000Z","stockId":7000724211070,"netValue":1.0942515342948589},{"date":"2025-08-19T16:00:00.000Z","stockId":7000724211070,"netValue":1.0956367384621504},{"date":"2025-08-18T16:00:00.000Z","stockId":7000724211070,"netValue":1.0805836475156747},{"date":"2025-08-17T16:00:00.000Z","stockId":7000724211070,"netValue":1.080310915301475},{"date":"2025-08-14T16:00:00.000Z","stockId":7000724211070,"netValue":1.0687928693006579},{"date":"2025-08-13T16:00:00.000Z","stockId":7000724211070,"netValue":1.053246450124889},{"date":"2025-08-12T16:00:00.000Z","stockId":7000724211070,"netValue":1.0589154091667417},{"date":"2025-08-11T16:00:00.000Z","stockId":7000724211070,"netValue":1.0280824386329368},{"date":"2025-08-10T16:00:00.000Z","stockId":7000724211070,"netValue":1.0160443099828687},{"date":"2025-08-07T16:00:00.000Z","stockId":7000724211070,"netValue":1.0015991171605163},{"date":"2025-08-06T16:00:00.000Z","stockId":7000724211070,"netValue":1.0121274818807426},{"date":"2025-08-05T16:00:00.000Z","stockId":7000724211070,"netValue":1.0109543509363517},{"date":"2025-08-04T16:00:00.000Z","stockId":7000724211070,"netValue":1.0009294746208437},{"date":"2025-08-03T16:00:00.000Z","stockId":7000724211070,"netValue":0.9943005705603929},{"date":"2025-07-31T16:00:00.000Z","stockId":7000724211070,"netValue":0.9849872084117881},{"date":"2025-07-30T16:00:00.000Z","stockId":7000724211070,"netValue":0.9935833514690892},{"date":"2025-07-29T16:00:00.000Z","stockId":7000724211070,"netValue":1.0021750933809042},{"date":"2025-07-28T16:00:00.000Z","stockId":7000724211070,"netValue":1.019239858848192},{"date":"2025-07-27T16:00:00.000Z","stockId":7000724211070,"netValue":1.0016435021662602},{"date":"2025-07-24T16:00:00.000Z","stockId":7000724211070,"netValue":0.9948735925877753},{"date":"2025-07-23T16:00:00.000Z","stockId":7000724211070,"netValue":0.9889371531091523},{"date":"2025-07-22T16:00:00.000Z","stockId":7000724211070,"netValue":0.9801455076813359},{"date":"2025-07-21T16:00:00.000Z","stockId":7000724211070,"netValue":0.9735560834320749},{"date":"2025-07-20T16:00:00.000Z","stockId":7000724211070,"netValue":0.9730554465836263},{"date":"2025-07-17T16:00:00.000Z","stockId":7000724211070,"netValue":0.9706211586762753},{"date":"2025-07-16T16:00:00.000Z","stockId":7000724211070,"netValue":0.9694359432665579},{"date":"2025-07-15T16:00:00.000Z","stockId":7000724211070,"netValue":0.9476200757529356},{"date":"2025-07-14T16:00:00.000Z","stockId":7000724211070,"netValue":0.9521684475047578},{"date":"2025-07-13T16:00:00.000Z","stockId":7000724211070,"netValue":0.9343689827720802},{"date":"2025-07-10T16:00:00.000Z","stockId":7000724211070,"netValue":0.9330360119665191},{"date":"2025-07-09T16:00:00.000Z","stockId":7000724211070,"netValue":0.9309793040189196},{"date":"2025-07-08T16:00:00.000Z","stockId":7000724211070,"netValue":0.9310767548114527},{"date":"2025-07-07T16:00:00.000Z","stockId":7000724211070,"netValue":0.939536467088344},{"date":"2025-07-06T16:00:00.000Z","stockId":7000724211070,"netValue":0.921069974413319},{"date":"2025-07-03T16:00:00.000Z","stockId":7000724211070,"netValue":0.9285624183293739},{"date":"2025-07-02T16:00:00.000Z","stockId":7000724211070,"netValue":0.927033958189063},{"date":"2025-07-01T16:00:00.000Z","stockId":7000724211070,"netValue":0.9120338438463315},{"date":"2025-06-30T16:00:00.000Z","stockId":7000724211070,"netValue":0.9238317071036973},{"date":"2025-06-29T16:00:00.000Z","stockId":7000724211070,"netValue":0.9241526791078594},{"date":"2025-06-26T16:00:00.000Z","stockId":7000724211070,"netValue":0.9132776474298034},{"date":"2025-06-25T16:00:00.000Z","stockId":7000724211070,"netValue":0.9072534739486836},{"date":"2025-06-24T16:00:00.000Z","stockId":7000724211070,"netValue":0.9185119609049129},{"date":"2025-06-23T16:00:00.000Z","stockId":7000724211070,"netValue":0.904586407449884},{"date":"2025-06-22T16:00:00.000Z","stockId":7000724211070,"netValue":0.8868834222880186},{"date":"2025-06-19T16:00:00.000Z","stockId":7000724211070,"netValue":0.8831456883476647},{"date":"2025-06-18T16:00:00.000Z","stockId":7000724211070,"netValue":0.8850467300785962},{"date":"2025-06-17T16:00:00.000Z","stockId":7000724211070,"netValue":0.8907406507888229},{"date":"2025-06-16T16:00:00.000Z","stockId":7000724211070,"netValue":0.8794362009919476},{"date":"2025-06-15T16:00:00.000Z","stockId":7000724211070,"netValue":0.8826293263670801},{"date":"2025-06-12T16:00:00.000Z","stockId":7000724211070,"netValue":0.8781743319707059},{"date":"2025-06-11T16:00:00.000Z","stockId":7000724211070,"netValue":0.885247255845876},{"date":"2025-06-10T16:00:00.000Z","stockId":7000724211070,"netValue":0.8920257886675751},{"date":"2025-06-09T16:00:00.000Z","stockId":7000724211070,"netValue":0.886906241847291},{"date":"2025-06-08T16:00:00.000Z","stockId":7000724211070,"netValue":0.8975496590766089},{"date":"2025-06-05T16:00:00.000Z","stockId":7000724211070,"netValue":0.8948082946581506},{"date":"2025-06-04T16:00:00.000Z","stockId":7000724211070,"netValue":0.9005740132275464},{"date":"2025-06-03T16:00:00.000Z","stockId":7000724211070,"netValue":0.8802477744690701},{"date":"2025-06-02T16:00:00.000Z","stockId":7000724211070,"netValue":0.8680461015831699},{"date":"2025-05-29T16:00:00.000Z","stockId":7000724211070,"netValue":0.8632754781874828},{"date":"2025-05-28T16:00:00.000Z","stockId":7000724211070,"netValue":0.8757574922616618},{"date":"2025-05-27T16:00:00.000Z","stockId":7000724211070,"netValue":0.8597376923259962},{"date":"2025-05-26T16:00:00.000Z","stockId":7000724211070,"netValue":0.8655964729079593},{"date":"2025-05-25T16:00:00.000Z","stockId":7000724211070,"netValue":0.8756914918486993},{"date":"2025-05-22T16:00:00.000Z","stockId":7000724211070,"netValue":0.8845825994210725},{"date":"2025-05-21T16:00:00.000Z","stockId":7000724211070,"netValue":0.891042103979627},{"date":"2025-05-20T16:00:00.000Z","stockId":7000724211070,"netValue":0.9042549161247522},{"date":"2025-05-19T16:00:00.000Z","stockId":7000724211070,"netValue":0.9014765247993461},{"date":"2025-05-18T16:00:00.000Z","stockId":7000724211070,"netValue":0.8948347112431535},{"date":"2025-05-15T16:00:00.000Z","stockId":7000724211070,"netValue":0.8928250425014914},{"date":"2025-05-14T16:00:00.000Z","stockId":7000724211070,"netValue":0.8892883985543453},{"date":"2025-05-13T16:00:00.000Z","stockId":7000724211070,"netValue":0.9016137465487034},{"date":"2025-05-12T16:00:00.000Z","stockId":7000724211070,"netValue":0.8952752230316823},{"date":"2025-05-11T16:00:00.000Z","stockId":7000724211070,"netValue":0.9030798981666087},{"date":"2025-05-08T16:00:00.000Z","stockId":7000724211070,"netValue":0.8884072104531244},{"date":"2025-05-07T16:00:00.000Z","stockId":7000724211070,"netValue":0.8960422747110924},{"date":"2025-05-06T16:00:00.000Z","stockId":7000724211070,"netValue":0.8896321676304509},{"date":"2025-05-05T16:00:00.000Z","stockId":7000724211070,"netValue":0.8987662167126624},{"date":"2025-04-29T16:00:00.000Z","stockId":7000724211070,"netValue":0.8840918415545373},{"date":"2025-04-28T16:00:00.000Z","stockId":7000724211070,"netValue":0.878875874110058},{"date":"2025-04-27T16:00:00.000Z","stockId":7000724211070,"netValue":0.8718410487202872},{"date":"2025-04-24T16:00:00.000Z","stockId":7000724211070,"netValue":0.8763457950743124},{"date":"2025-04-23T16:00:00.000Z","stockId":7000724211070,"netValue":0.879517760487115},{"date":"2025-04-22T16:00:00.000Z","stockId":7000724211070,"netValue":0.8866078355599505},{"date":"2025-04-21T16:00:00.000Z","stockId":7000724211070,"netValue":0.8732015593123483},{"date":"2025-04-20T16:00:00.000Z","stockId":7000724211070,"netValue":0.8732533102073414},{"date":"2025-04-17T16:00:00.000Z","stockId":7000724211070,"netValue":0.8633561629773686},{"date":"2025-04-16T16:00:00.000Z","stockId":7000724211070,"netValue":0.8658878509325838},{"date":"2025-04-15T16:00:00.000Z","stockId":7000724211070,"netValue":0.862459285904354},{"date":"2025-04-14T16:00:00.000Z","stockId":7000724211070,"netValue":0.8728483363882478},{"date":"2025-04-13T16:00:00.000Z","stockId":7000724211070,"netValue":0.8817670105356176},{"date":"2025-04-10T16:00:00.000Z","stockId":7000724211070,"netValue":0.8710999678088011},{"date":"2025-04-09T16:00:00.000Z","stockId":7000724211070,"netValue":0.8450898226732138},{"date":"2025-04-08T16:00:00.000Z","stockId":7000724211070,"netValue":0.8226911859361273},{"date":"2025-04-07T16:00:00.000Z","stockId":7000724211070,"netValue":0.800763612832132},{"date":"2025-04-06T16:00:00.000Z","stockId":7000724211070,"netValue":0.8006143713572628},{"date":"2025-04-02T16:00:00.000Z","stockId":7000724211070,"netValue":0.892066892683198},{"date":"2025-04-01T16:00:00.000Z","stockId":7000724211070,"netValue":0.9116160807480962},{"date":"2025-03-31T16:00:00.000Z","stockId":7000724211070,"netValue":0.90939009645932},{"date":"2025-03-30T16:00:00.000Z","stockId":7000724211070,"netValue":0.9074277027220636},{"date":"2025-03-27T16:00:00.000Z","stockId":7000724211070,"netValue":0.9148044063015821},{"date":"2025-03-26T16:00:00.000Z","stockId":7000724211070,"netValue":0.9271048803462314},{"date":"2025-03-25T16:00:00.000Z","stockId":7000724211070,"netValue":0.9190178555510944},{"date":"2025-03-24T16:00:00.000Z","stockId":7000724211070,"netValue":0.9153065147611319},{"date":"2025-03-23T16:00:00.000Z","stockId":7000724211070,"netValue":0.9325930720725149},{"date":"2025-03-20T16:00:00.000Z","stockId":7000724211070,"netValue":0.9224167424663828},{"date":"2025-03-19T16:00:00.000Z","stockId":7000724211070,"netValue":0.9478857722787662},{"date":"2025-03-18T16:00:00.000Z","stockId":7000724211070,"netValue":0.956863054453436},{"date":"2025-03-17T16:00:00.000Z","stockId":7000724211070,"netValue":0.9641932070844417},{"date":"2025-03-16T16:00:00.000Z","stockId":7000724211070,"netValue":0.9526465119957989},{"date":"2025-03-13T16:00:00.000Z","stockId":7000724211070,"netValue":0.9539324977220817},{"date":"2025-03-12T16:00:00.000Z","stockId":7000724211070,"netValue":0.9374718264076881},{"date":"2025-03-11T16:00:00.000Z","stockId":7000724211070,"netValue":0.9570376702019958},{"date":"2025-03-10T16:00:00.000Z","stockId":7000724211070,"netValue":0.9652460960078485},{"date":"2025-03-09T16:00:00.000Z","stockId":7000724211070,"netValue":0.9688714879317484},{"date":"2025-03-06T16:00:00.000Z","stockId":7000724211070,"netValue":0.9798495415775438},{"date":"2025-03-05T16:00:00.000Z","stockId":7000724211070,"netValue":0.985255106690077},{"date":"2025-03-04T16:00:00.000Z","stockId":7000724211070,"netValue":0.9551128391619245},{"date":"2025-03-03T16:00:00.000Z","stockId":7000724211070,"netValue":0.9419996920646065},{"date":"2025-03-02T16:00:00.000Z","stockId":7000724211070,"netValue":0.9357844716565901},{"date":"2025-02-27T16:00:00.000Z","stockId":7000724211070,"netValue":0.9379517584178332},{"date":"2025-02-26T16:00:00.000Z","stockId":7000724211070,"netValue":0.9777636966686849},{"date":"2025-02-25T16:00:00.000Z","stockId":7000724211070,"netValue":0.9848647405710522},{"date":"2025-02-24T16:00:00.000Z","stockId":7000724211070,"netValue":0.9754443485437132},{"date":"2025-02-23T16:00:00.000Z","stockId":7000724211070,"netValue":0.9806203628856262},{"date":"2025-02-20T16:00:00.000Z","stockId":7000724211070,"netValue":0.9905788938353798},{"date":"2025-02-19T16:00:00.000Z","stockId":7000724211070,"netValue":0.9608280722920775},{"date":"2025-02-18T16:00:00.000Z","stockId":7000724211070,"netValue":0.964070022402588},{"date":"2025-02-17T16:00:00.000Z","stockId":7000724211070,"netValue":0.9371040134660258},{"date":"2025-02-16T16:00:00.000Z","stockId":7000724211070,"netValue":0.9463143474590124},{"date":"2025-02-13T16:00:00.000Z","stockId":7000724211070,"netValue":0.9410982344481666},{"date":"2025-02-12T16:00:00.000Z","stockId":7000724211070,"netValue":0.9315704982272068},{"date":"2025-02-11T16:00:00.000Z","stockId":7000724211070,"netValue":0.9512820226829455},{"date":"2025-02-10T16:00:00.000Z","stockId":7000724211070,"netValue":0.9288873214629706},{"date":"2025-02-09T16:00:00.000Z","stockId":7000724211070,"netValue":0.9388838810717852},{"date":"2025-02-06T16:00:00.000Z","stockId":7000724211070,"netValue":0.9368158676834915},{"date":"2025-02-05T16:00:00.000Z","stockId":7000724211070,"netValue":0.9273002150732983},{"date":"2025-02-04T16:00:00.000Z","stockId":7000724211070,"netValue":0.8864064044834192},{"date":"2025-01-26T16:00:00.000Z","stockId":7000724211070,"netValue":0.8698223743580559},{"date":"2025-01-23T16:00:00.000Z","stockId":7000724211070,"netValue":0.8856002418164802},{"date":"2025-01-22T16:00:00.000Z","stockId":7000724211070,"netValue":0.8689340871600373},{"date":"2025-01-21T16:00:00.000Z","stockId":7000724211070,"netValue":0.8801952592799258},{"date":"2025-01-20T16:00:00.000Z","stockId":7000724211070,"netValue":0.8872799105631269},{"date":"2025-01-19T16:00:00.000Z","stockId":7000724211070,"netValue":0.8754726879926175},{"date":"2025-01-16T16:00:00.000Z","stockId":7000724211070,"netValue":0.8653727523488302},{"date":"2025-01-15T16:00:00.000Z","stockId":7000724211070,"netValue":0.8523909959828211},{"date":"2025-01-14T16:00:00.000Z","stockId":7000724211070,"netValue":0.8557385949377829},{"date":"2025-01-13T16:00:00.000Z","stockId":7000724211070,"netValue":0.8651372004092545},{"date":"2025-01-12T16:00:00.000Z","stockId":7000724211070,"netValue":0.8353471385825689},{"date":"2025-01-09T16:00:00.000Z","stockId":7000724211070,"netValue":0.8402279102300944},{"date":"2025-01-08T16:00:00.000Z","stockId":7000724211070,"netValue":0.8452758687065121},{"date":"2025-01-07T16:00:00.000Z","stockId":7000724211070,"netValue":0.8317454867616272},{"date":"2025-01-06T16:00:00.000Z","stockId":7000724211070,"netValue":0.8381050903073046},{"date":"2025-01-05T16:00:00.000Z","stockId":7000724211070,"netValue":0.8201858708250805},{"date":"2025-01-02T16:00:00.000Z","stockId":7000724211070,"netValue":0.8229652176110418},{"date":"2025-01-01T16:00:00.000Z","stockId":7000724211070,"netValue":0.8366191870851811},{"date":"2024-12-30T16:00:00.000Z","stockId":7000724211070,"netValue":0.8639195138934378},{"date":"2024-12-29T16:00:00.000Z","stockId":7000724211070,"netValue":0.8832258355190062},{"date":"2024-12-26T16:00:00.000Z","stockId":7000724211070,"netValue":0.8841938165727677},{"date":"2024-12-25T16:00:00.000Z","stockId":7000724211070,"netValue":0.8887341598617297},{"date":"2024-12-24T16:00:00.000Z","stockId":7000724211070,"netValue":0.8821017196837695},{"date":"2024-12-23T16:00:00.000Z","stockId":7000724211070,"netValue":0.8843142917801369},{"date":"2024-12-22T16:00:00.000Z","stockId":7000724211070,"netValue":0.8750730738431537},{"date":"2024-12-19T16:00:00.000Z","stockId":7000724211070,"netValue":0.887220566696304},{"date":"2024-12-18T16:00:00.000Z","stockId":7000724211070,"netValue":0.8833875349293678},{"date":"2024-12-17T16:00:00.000Z","stockId":7000724211070,"netValue":0.8762188457642208},{"date":"2024-12-16T16:00:00.000Z","stockId":7000724211070,"netValue":0.8675229733505728},{"date":"2024-12-15T16:00:00.000Z","stockId":7000724211070,"netValue":0.864736237294585},{"date":"2024-12-12T16:00:00.000Z","stockId":7000724211070,"netValue":0.875600143673254},{"date":"2024-12-11T16:00:00.000Z","stockId":7000724211070,"netValue":0.8899664961858003},{"date":"2024-12-10T16:00:00.000Z","stockId":7000724211070,"netValue":0.8808448546742411},{"date":"2024-12-09T16:00:00.000Z","stockId":7000724211070,"netValue":0.884500547765489},{"date":"2024-12-08T16:00:00.000Z","stockId":7000724211070,"netValue":0.878338411348075},{"date":"2024-12-05T16:00:00.000Z","stockId":7000724211070,"netValue":0.882708021223481},{"date":"2024-12-04T16:00:00.000Z","stockId":7000724211070,"netValue":0.8724829080941109},{"date":"2024-12-03T16:00:00.000Z","stockId":7000724211070,"netValue":0.8747029270988732},{"date":"2024-12-02T16:00:00.000Z","stockId":7000724211070,"netValue":0.8833197205987917},{"date":"2024-12-01T16:00:00.000Z","stockId":7000724211070,"netValue":0.8890903323566229},{"date":"2024-11-28T16:00:00.000Z","stockId":7000724211070,"netValue":0.8820543080475967},{"date":"2024-11-27T16:00:00.000Z","stockId":7000724211070,"netValue":0.8708763285407459},{"date":"2024-11-26T16:00:00.000Z","stockId":7000724211070,"netValue":0.876100238092952},{"date":"2024-11-25T16:00:00.000Z","stockId":7000724211070,"netValue":0.8567870874138872},{"date":"2024-11-24T16:00:00.000Z","stockId":7000724211070,"netValue":0.860108459366571},{"date":"2024-11-21T16:00:00.000Z","stockId":7000724211070,"netValue":0.866103124292676},{"date":"2024-11-20T16:00:00.000Z","stockId":7000724211070,"netValue":0.8906937617163941},{"date":"2024-11-19T16:00:00.000Z","stockId":7000724211070,"netValue":0.892455237085461},{"date":"2024-11-18T16:00:00.000Z","stockId":7000724211070,"netValue":0.8911039353056046},{"date":"2024-11-17T16:00:00.000Z","stockId":7000724211070,"netValue":0.8765778180734269},{"date":"2024-11-14T16:00:00.000Z","stockId":7000724211070,"netValue":0.8836489320164331},{"date":"2024-11-13T16:00:00.000Z","stockId":7000724211070,"netValue":0.9078287292298416},{"date":"2024-11-12T16:00:00.000Z","stockId":7000724211070,"netValue":0.9326929404809658},{"date":"2024-11-11T16:00:00.000Z","stockId":7000724211070,"netValue":0.9358125123522091},{"date":"2024-11-10T16:00:00.000Z","stockId":7000724211070,"netValue":0.9484091917947712},{"date":"2024-11-07T16:00:00.000Z","stockId":7000724211070,"netValue":0.9229196627065621},{"date":"2024-11-06T16:00:00.000Z","stockId":7000724211070,"netValue":0.9158090711545231},{"date":"2024-11-05T16:00:00.000Z","stockId":7000724211070,"netValue":0.909625604363819},{"date":"2024-11-04T16:00:00.000Z","stockId":7000724211070,"netValue":0.9089196658725796},{"date":"2024-11-03T16:00:00.000Z","stockId":7000724211070,"netValue":0.8854430958762698},{"date":"2024-10-31T16:00:00.000Z","stockId":7000724211070,"netValue":0.8703940898012432},{"date":"2024-10-30T16:00:00.000Z","stockId":7000724211070,"netValue":0.882056636759719},{"date":"2024-10-29T16:00:00.000Z","stockId":7000724211070,"netValue":0.8851676743692203},{"date":"2024-10-28T16:00:00.000Z","stockId":7000724211070,"netValue":0.8855871449627314},{"date":"2024-10-27T16:00:00.000Z","stockId":7000724211070,"netValue":0.8898257432142902},{"date":"2024-10-24T16:00:00.000Z","stockId":7000724211070,"netValue":0.8932431230788436},{"date":"2024-10-23T16:00:00.000Z","stockId":7000724211070,"netValue":0.8847540837217429},{"date":"2024-10-22T16:00:00.000Z","stockId":7000724211070,"netValue":0.8941107410219875},{"date":"2024-10-21T16:00:00.000Z","stockId":7000724211070,"netValue":0.8943183416471902},{"date":"2024-10-20T16:00:00.000Z","stockId":7000724211070,"netValue":0.891295088202279},{"date":"2024-10-17T16:00:00.000Z","stockId":7000724211070,"netValue":0.8836036563814682},{"date":"2024-10-16T16:00:00.000Z","stockId":7000724211070,"netValue":0.846712316020404},{"date":"2024-10-15T16:00:00.000Z","stockId":7000724211070,"netValue":0.8465447122730227},{"date":"2024-10-14T16:00:00.000Z","stockId":7000724211070,"netValue":0.85551180598967},{"date":"2024-10-13T16:00:00.000Z","stockId":7000724211070,"netValue":0.8691691467028442},{"date":"2024-10-10T16:00:00.000Z","stockId":7000724211070,"netValue":0.8527961594688851},{"date":"2024-10-09T16:00:00.000Z","stockId":7000724211070,"netValue":0.8844484880242589},{"date":"2024-10-08T16:00:00.000Z","stockId":7000724211070,"netValue":0.8935464117173814},{"date":"2024-10-07T16:00:00.000Z","stockId":7000724211070,"netValue":0.9348724771336896},{"date":"2024-09-29T16:00:00.000Z","stockId":7000724211070,"netValue":0.8550007149360528},{"date":"2024-09-26T16:00:00.000Z","stockId":7000724211070,"netValue":0.7860816037390433},{"date":"2024-09-25T16:00:00.000Z","stockId":7000724211070,"netValue":0.7515590142048829},{"date":"2024-09-24T16:00:00.000Z","stockId":7000724211070,"netValue":0.7326606320518612},{"date":"2024-09-23T16:00:00.000Z","stockId":7000724211070,"netValue":0.7291282423081022},{"date":"2024-09-22T16:00:00.000Z","stockId":7000724211070,"netValue":0.707895548951467},{"date":"2024-09-19T16:00:00.000Z","stockId":7000724211070,"netValue":0.7105104099639361},{"date":"2024-09-18T16:00:00.000Z","stockId":7000724211070,"netValue":0.7131192379064522},{"date":"2024-09-17T16:00:00.000Z","stockId":7000724211070,"netValue":0.7119424597813956},{"date":"2024-09-12T16:00:00.000Z","stockId":7000724211070,"netValue":0.7137928694281435},{"date":"2024-09-11T16:00:00.000Z","stockId":7000724211070,"netValue":0.7180139540360883},{"date":"2024-09-10T16:00:00.000Z","stockId":7000724211070,"netValue":0.7221434749352873},{"date":"2024-09-09T16:00:00.000Z","stockId":7000724211070,"netValue":0.7201988769359404},{"date":"2024-09-08T16:00:00.000Z","stockId":7000724211070,"netValue":0.7166586396960902},{"date":"2024-09-05T16:00:00.000Z","stockId":7000724211070,"netValue":0.7202732677166113},{"date":"2024-09-04T16:00:00.000Z","stockId":7000724211070,"netValue":0.7298524091477885},{"date":"2024-09-03T16:00:00.000Z","stockId":7000724211070,"netValue":0.7321011525367568},{"date":"2024-09-02T16:00:00.000Z","stockId":7000724211070,"netValue":0.7356841793140514},{"date":"2024-09-01T16:00:00.000Z","stockId":7000724211070,"netValue":0.7299467820686876},{"date":"2024-08-29T16:00:00.000Z","stockId":7000724211070,"netValue":0.7452433709469248},{"date":"2024-08-28T16:00:00.000Z","stockId":7000724211070,"netValue":0.7277252939045988},{"date":"2024-08-27T16:00:00.000Z","stockId":7000724211070,"netValue":0.7223182246716848},{"date":"2024-08-26T16:00:00.000Z","stockId":7000724211070,"netValue":0.7191278148946023},{"date":"2024-08-25T16:00:00.000Z","stockId":7000724211070,"netValue":0.7261308245291966},{"date":"2024-08-22T16:00:00.000Z","stockId":7000724211070,"netValue":0.7298106327610698},{"date":"2024-08-21T16:00:00.000Z","stockId":7000724211070,"netValue":0.7304894349463336},{"date":"2024-08-20T16:00:00.000Z","stockId":7000724211070,"netValue":0.7338009338551288},{"date":"2024-08-19T16:00:00.000Z","stockId":7000724211070,"netValue":0.7326903540285135},{"date":"2024-08-18T16:00:00.000Z","stockId":7000724211070,"netValue":0.7383410840444948},{"date":"2024-08-15T16:00:00.000Z","stockId":7000724211070,"netValue":0.7390023560818963},{"date":"2024-08-14T16:00:00.000Z","stockId":7000724211070,"netValue":0.7383550968907202},{"date":"2024-08-13T16:00:00.000Z","stockId":7000724211070,"netValue":0.7375911803894205},{"date":"2024-08-12T16:00:00.000Z","stockId":7000724211070,"netValue":0.7451962445687572},{"date":"2024-08-11T16:00:00.000Z","stockId":7000724211070,"netValue":0.7388954610916719},{"date":"2024-08-08T16:00:00.000Z","stockId":7000724211070,"netValue":0.7412671235951724},{"date":"2024-08-07T16:00:00.000Z","stockId":7000724211070,"netValue":0.7391193088512829},{"date":"2024-08-06T16:00:00.000Z","stockId":7000724211070,"netValue":0.740083009930885},{"date":"2024-08-05T16:00:00.000Z","stockId":7000724211070,"netValue":0.7411510448907177},{"date":"2024-08-04T16:00:00.000Z","stockId":7000724211070,"netValue":0.7344974082676752},{"date":"2024-08-01T16:00:00.000Z","stockId":7000724211070,"netValue":0.7604755924271511},{"date":"2024-07-31T16:00:00.000Z","stockId":7000724211070,"netValue":0.7756656724388362},{"date":"2024-07-30T16:00:00.000Z","stockId":7000724211070,"netValue":0.7786788773452754},{"date":"2024-07-29T16:00:00.000Z","stockId":7000724211070,"netValue":0.7624306869374968},{"date":"2024-07-28T16:00:00.000Z","stockId":7000724211070,"netValue":0.7661476579595186},{"date":"2024-07-25T16:00:00.000Z","stockId":7000724211070,"netValue":0.7699373574951929},{"date":"2024-07-24T16:00:00.000Z","stockId":7000724211070,"netValue":0.7601686871280594},{"date":"2024-07-23T16:00:00.000Z","stockId":7000724211070,"netValue":0.7677940674365746},{"date":"2024-07-22T16:00:00.000Z","stockId":7000724211070,"netValue":0.774026532390105},{"date":"2024-07-21T16:00:00.000Z","stockId":7000724211070,"netValue":0.7983477356985849},{"date":"2024-07-18T16:00:00.000Z","stockId":7000724211070,"netValue":0.7966169730344923},{"date":"2024-07-17T16:00:00.000Z","stockId":7000724211070,"netValue":0.7916339657616402},{"date":"2024-07-16T16:00:00.000Z","stockId":7000724211070,"netValue":0.7912621856117237},{"date":"2024-07-15T16:00:00.000Z","stockId":7000724211070,"netValue":0.8040859336560524},{"date":"2024-07-14T16:00:00.000Z","stockId":7000724211070,"netValue":0.785652151853872}]}