window.pageData = {"startDate":"2024-05-25T15:53:20.950Z","endDate":"2026-05-25T15:53:20.950Z","manager":{"_id":7001212210080,"name":"刘力","gender":"m","educationCode":"001002","resume":"刘力：男，2016年7月加入华商基金管理有限公司，曾任行业研究员；2020年5月27日至2021年10月25日担任基金经理助理；2021年10月26日至2023年1月5日担任华商策略精选灵活配置混合型证券投资基金的基金经理；2022年5月19日起至今担任华商新动力混合型证券投资基金的基金经理；2023年1月10日起至今担任华商改革创新股票型证券投资基金的基金经理；2024年6月25日起至今担任华商数字经济混合型证券投资基金的基金经理。","tickerId":1212210080,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20828024","exchange":"fm","cnInfoCode":"db20828024","followedNum":1,"currency":"CNY","workingDate":"2021-10-25T16:00:00.000Z","fundCompanyId":4000050510000,"fundManagerSecondLevel":"hybrid","pinyin":"ll","fundCompany":{"_id":4000050510000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50510000","tickerId":50510000,"name":"华商基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001212210080,"type":"fmp","fm_p_r_d":"2026-05-24T16:00:00.000Z","fm_p_r_m1":0.355129686320238,"fm_p_r_m3":0.33471585409310034,"fm_p_r_m6":0.850876052747422,"fm_p_r_y1":1.4832287636945467,"fm_cagr_p_r_fs":0.2099229310177697,"fm_cagr_p_r_fs_m":0.08832053785464167,"fm_cagr_p_r_fs_r_c":1759,"fm_cagr_p_r_fs_rp":0.17633674630261661,"fm_p_r_fys_m":0.08664023209054128,"fm_p_r_fys_r_c":1633,"fm_p_r_fys_rp":0.012867647058823529,"fm_p_r_m1_m":0.03381094931470885,"fm_p_r_m1_r_c":1712,"fm_p_r_m1_rp":0.007597895967270602,"fm_p_r_m3_m":0.022962900735236325,"fm_p_r_m3_r_c":1679,"fm_p_r_m3_rp":0.06436233611442194,"fm_p_r_m6_m":0.12884395417918815,"fm_p_r_m6_r_c":1603,"fm_p_r_m6_rp":0.016229712858926344,"fm_p_r_y1_m":0.3315831788785313,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.04344919786096257,"fm_p_r_y3":1.414278420311811,"fm_p_r_y3_m":0.2906601868047456,"fm_p_r_y3_r_c":1107,"fm_p_r_y3_rp":0.03345388788426763,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5439306358381503,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.2728323699421965,"fm_p_r_fys":0.6736763082332591},"fmi":{"stockId":7001212210080,"type":"fmi","fm_my":4.6,"fm_d":{"3000000001723":"基金经理","3000000002289":"基金经理","3000000630008":"基金经理","3000000020408":"基金经理","3000000630001":"基金经理"},"fm_wy":9,"fm_a_as":76381628.94,"fm_a_mfn":6,"fm_as":1763684817.0148995,"fm_b_as":0,"fm_e_as":76381628.94,"fm_h_as":1687303188.0748997,"fm_i_as":0,"fm_mfn":5,"fm_msl":"company","fm_nb_as":1763684817.0148995,"fm_q_as":0,"fm_r_f_cagr":0.3064,"fm_r_fd":3000000001723,"fm_r_ftp":1.9254}},"topTenManagedFundList":[{"_id":3000000630001,"stockCode":"630001","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2007-04-23T16:00:00.000Z","setUpScale":3031600000,"market":"a","tickerId":630001,"custody":"中国民生银行股份有限公司","name":"华商领先企业混合型开放式证券投资基金","shortName":"华商领先企业混合(630001)","fundSecondLevel":"hybrid","__csrcFundId":446,"fundStatus":"normal","lastUpdated":"2026-05-01T08:55:10.500Z","masterFundFlag":1,"inceptionDate":"2007-05-14T16:00:00.000Z","fundCollectionId":4000050510000,"currency":"CNY","masterFundShortName":"华商领先企业混合","pinyin":"hslxqyhhxkfszqtzjj","hotMetrics":{"stockId":3000000630001,"type":"f_as","f_tas":961142597.9394,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000019438,"name":"华商科创创业精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019438","tickerId":19438,"shortName":"华商科创创业精选混合C","currency":"CNY","__csrcFundId":15794,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-11-17T08:10:37.021Z","inceptionDate":"2025-11-06T16:00:00.000Z","pinyin":"hskccyjxhhxzqtzjj","fundCollectionId":4000050510000,"hotMetrics":{"stockId":3000000019438,"type":"f_as","f_tas":247098720.5658,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000019437,"__csrcFundId":15794,"stockCode":"019437","masterFundShortName":"华商科创创业精选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19437,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华商科创创业精选混合(019437)","lastUpdated":"2026-05-01T02:22:06.849Z","name":"华商科创创业精选混合型证券投资基金","pinyin":"hskccyjxhhxzqtzjj","fundCollectionId":4000050510000,"setUpAssetScale":449609565.52,"setUpDate":"2025-11-03T16:00:00.000Z","setUpShares":449609565.52,"inceptionDate":"2025-11-06T16:00:00.000Z","followedNum":0,"hotMetrics":{"stockId":3000000019437,"type":"f_as","f_tas":164311156.3855,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017927,"name":"华商新动力混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017927","tickerId":17927,"shortName":"华商新动力混合C","currency":"CNY","__csrcFundId":2498,"exchange":"jj","lastUpdated":"2025-01-04T00:32:23.345Z","fundCollectionId":4000050510000,"inceptionDate":"2023-02-19T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hsxdlhhxzqtzjj","followedNum":0,"hotMetrics":{"stockId":3000000017927,"type":"f_as","f_tas":147986870.37550002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000001723,"stockCode":"001723","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-08-18T16:00:00.000Z","setUpScale":260171000,"market":"a","tickerId":1723,"custody":"中国工商银行股份有限公司","name":"华商新动力混合型证券投资基金","shortName":"华商新动力混合(001723)","fundSecondLevel":"hybrid","__csrcFundId":2498,"fundStatus":"normal","lastUpdated":"2026-04-30T18:09:53.872Z","masterFundFlag":1,"inceptionDate":"2015-09-16T16:00:00.000Z","fundCollectionId":4000050510000,"currency":"CNY","masterFundShortName":"华商新动力混合","pinyin":"hsxdlhhxzqtzjj","hotMetrics":{"stockId":3000000001723,"type":"f_as","f_tas":82885115.82399999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000020409,"name":"华商数字经济混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020409","tickerId":20409,"shortName":"华商数字经济混合C","currency":"CNY","__csrcFundId":14047,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:28.950Z","inceptionDate":"2024-06-27T16:00:00.000Z","pinyin":"hsszjjhhxzqtzjj","fundCollectionId":4000050510000,"hotMetrics":{"stockId":3000000020409,"type":"f_as","f_tas":68508070.925,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002289,"stockCode":"002289","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-12-27T16:00:00.000Z","setUpScale":621417000,"market":"a","tickerId":2289,"custody":"中国建设银行股份有限公司","name":"华商改革创新股票型证券投资基金","shortName":"华商改革创新股票(002289)","fundSecondLevel":"company","__csrcFundId":5139,"fundStatus":"normal","lastUpdated":"2026-04-30T18:24:49.608Z","masterFundFlag":1,"inceptionDate":"2018-03-01T16:00:00.000Z","fundCollectionId":4000050510000,"currency":"CNY","masterFundShortName":"华商改革创新股票","pinyin":"hsggcxgpxzqtzjj","hotMetrics":{"stockId":3000000002289,"type":"f_as","f_tas":51404598.0756,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000016052,"name":"华商改革创新股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016052","tickerId":16052,"shortName":"华商改革创新股票C","currency":"CNY","__csrcFundId":5139,"exchange":"jj","lastUpdated":"2025-01-04T00:32:18.966Z","fundCollectionId":4000050510000,"inceptionDate":"2022-07-06T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hsggcxgpxzqtzjj","hotMetrics":{"stockId":3000000016052,"type":"f_as","f_tas":24977030.8644,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000020408,"__csrcFundId":14047,"stockCode":"020408","masterFundShortName":"华商数字经济混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":20408,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华商数字经济混合(020408)","lastUpdated":"2026-05-01T02:47:02.849Z","name":"华商数字经济混合型证券投资基金","pinyin":"hsszjjhhxzqtzjj","fundCollectionId":4000050510000,"setUpAssetScale":205087632.07,"setUpDate":"2024-06-24T16:00:00.000Z","setUpShares":205087632.07,"inceptionDate":"2024-06-27T16:00:00.000Z","followedNum":1,"hotMetrics":{"stockId":3000000020408,"type":"f_as","f_tas":15370656.059700001,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.06299433685965705,"oneMonth":0.03191826174106871,"threeMonths":0.039213326323035425,"sixMonths":0.09602707999287396,"oneYear":0.26771193142156524,"threeYears":0.2781716660174005,"fiveYears":-0.07462282456641733,"tenYears":0.6087729905790875},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48545,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71}],"netValueList":[{"stockId":7001212210080,"date":"2026-05-24T16:00:00.000Z","netValue":2.39373614724588},{"date":"2026-05-21T16:00:00.000Z","stockId":7001212210080,"netValue":2.2927061248564926},{"stockId":7001212210080,"date":"2026-05-20T16:00:00.000Z","netValue":2.261105254712431},{"stockId":7001212210080,"date":"2026-05-19T16:00:00.000Z","netValue":2.376625451133262},{"date":"2026-05-18T16:00:00.000Z","stockId":7001212210080,"netValue":2.263018644649403},{"date":"2026-05-17T16:00:00.000Z","stockId":7001212210080,"netValue":2.1867243882763563},{"date":"2026-05-14T16:00:00.000Z","stockId":7001212210080,"netValue":2.166747917949127},{"date":"2026-05-13T16:00:00.000Z","stockId":7001212210080,"netValue":2.1124315172596564},{"date":"2026-05-12T16:00:00.000Z","stockId":7001212210080,"netValue":2.164311279445506},{"date":"2026-05-11T16:00:00.000Z","stockId":7001212210080,"netValue":2.1100261252828543},{"date":"2026-05-10T16:00:00.000Z","stockId":7001212210080,"netValue":2.059247166484832},{"stockId":7001212210080,"date":"2026-05-07T16:00:00.000Z","netValue":1.9499709779894174},{"stockId":7001212210080,"date":"2026-05-06T16:00:00.000Z","netValue":2.0009672482196565},{"date":"2026-05-05T16:00:00.000Z","stockId":7001212210080,"netValue":1.971341608359495},{"stockId":7001212210080,"date":"2026-04-29T16:00:00.000Z","netValue":1.9167638440581927},{"date":"2026-04-28T16:00:00.000Z","stockId":7001212210080,"netValue":1.8458528588116403},{"stockId":7001212210080,"date":"2026-04-27T16:00:00.000Z","netValue":1.839043501717426},{"stockId":7001212210080,"date":"2026-04-26T16:00:00.000Z","netValue":1.8491560069801272},{"date":"2026-04-23T16:00:00.000Z","stockId":7001212210080,"netValue":1.766425878947355},{"stockId":7001212210080,"date":"2026-04-22T16:00:00.000Z","netValue":1.7553717746473327},{"date":"2026-04-21T16:00:00.000Z","stockId":7001212210080,"netValue":1.770270283908163},{"stockId":7001212210080,"date":"2026-04-20T16:00:00.000Z","netValue":1.7297155873681027},{"date":"2026-04-19T16:00:00.000Z","stockId":7001212210080,"netValue":1.7421400256647865},{"stockId":7001212210080,"date":"2026-04-16T16:00:00.000Z","netValue":1.7350584663441173},{"date":"2026-04-15T16:00:00.000Z","stockId":7001212210080,"netValue":1.7266889748664147},{"date":"2026-04-14T16:00:00.000Z","stockId":7001212210080,"netValue":1.7028971228335232},{"stockId":7001212210080,"date":"2026-04-13T16:00:00.000Z","netValue":1.721954555223589},{"date":"2026-04-12T16:00:00.000Z","stockId":7001212210080,"netValue":1.6623405034925378},{"date":"2026-04-09T16:00:00.000Z","stockId":7001212210080,"netValue":1.6759262797463679},{"stockId":7001212210080,"date":"2026-04-08T16:00:00.000Z","netValue":1.645776685634144},{"date":"2026-04-07T16:00:00.000Z","stockId":7001212210080,"netValue":1.6380236473962906},{"date":"2026-04-06T16:00:00.000Z","stockId":7001212210080,"netValue":1.54429678015868},{"stockId":7001212210080,"date":"2026-04-02T16:00:00.000Z","netValue":1.5290553905445063},{"stockId":7001212210080,"date":"2026-04-01T16:00:00.000Z","netValue":1.5370899804157059},{"date":"2026-03-31T16:00:00.000Z","stockId":7001212210080,"netValue":1.5839092328718043},{"stockId":7001212210080,"date":"2026-03-30T16:00:00.000Z","netValue":1.523152983731522},{"stockId":7001212210080,"date":"2026-03-29T16:00:00.000Z","netValue":1.5912201924745815},{"date":"2026-03-26T16:00:00.000Z","stockId":7001212210080,"netValue":1.5687677620353973},{"date":"2026-03-25T16:00:00.000Z","stockId":7001212210080,"netValue":1.5455580420394959},{"stockId":7001212210080,"date":"2026-03-24T16:00:00.000Z","netValue":1.589142703037225},{"stockId":7001212210080,"date":"2026-03-23T16:00:00.000Z","netValue":1.5625167503906545},{"stockId":7001212210080,"date":"2026-03-22T16:00:00.000Z","netValue":1.537949520446996},{"stockId":7001212210080,"date":"2026-03-19T16:00:00.000Z","netValue":1.6084071236030197},{"stockId":7001212210080,"date":"2026-03-18T16:00:00.000Z","netValue":1.622812292989372},{"date":"2026-03-17T16:00:00.000Z","stockId":7001212210080,"netValue":1.6599035738580523},{"stockId":7001212210080,"date":"2026-03-16T16:00:00.000Z","netValue":1.6104809073826551},{"date":"2026-03-15T16:00:00.000Z","stockId":7001212210080,"netValue":1.6477513208444678},{"stockId":7001212210080,"date":"2026-03-12T16:00:00.000Z","netValue":1.5998235345910639},{"date":"2026-03-11T16:00:00.000Z","stockId":7001212210080,"netValue":1.6263485881620372},{"stockId":7001212210080,"date":"2026-03-10T16:00:00.000Z","netValue":1.6441267560026507},{"date":"2026-03-09T16:00:00.000Z","stockId":7001212210080,"netValue":1.6714004191387302},{"stockId":7001212210080,"date":"2026-03-08T16:00:00.000Z","netValue":1.631609761732055},{"stockId":7001212210080,"date":"2026-03-05T16:00:00.000Z","netValue":1.6657313127808955},{"date":"2026-03-04T16:00:00.000Z","stockId":7001212210080,"netValue":1.6641193703310695},{"date":"2026-03-03T16:00:00.000Z","stockId":7001212210080,"netValue":1.6411934243933006},{"date":"2026-03-02T16:00:00.000Z","stockId":7001212210080,"netValue":1.6482825591045915},{"stockId":7001212210080,"date":"2026-03-01T16:00:00.000Z","netValue":1.7413581064728063},{"stockId":7001212210080,"date":"2026-02-26T16:00:00.000Z","netValue":1.7706560386702535},{"date":"2026-02-25T16:00:00.000Z","stockId":7001212210080,"netValue":1.8042539272767617},{"date":"2026-02-24T16:00:00.000Z","stockId":7001212210080,"netValue":1.7934425068115734},{"stockId":7001212210080,"date":"2026-02-23T16:00:00.000Z","netValue":1.771557208313571},{"date":"2026-02-12T16:00:00.000Z","stockId":7001212210080,"netValue":1.7657518655864004},{"date":"2026-02-11T16:00:00.000Z","stockId":7001212210080,"netValue":1.7543469827888236},{"date":"2026-02-10T16:00:00.000Z","stockId":7001212210080,"netValue":1.722621478849745},{"stockId":7001212210080,"date":"2026-02-09T16:00:00.000Z","netValue":1.7419665429304771},{"date":"2026-02-08T16:00:00.000Z","stockId":7001212210080,"netValue":1.732891274787905},{"date":"2026-02-05T16:00:00.000Z","stockId":7001212210080,"netValue":1.6873162385414413},{"stockId":7001212210080,"date":"2026-02-04T16:00:00.000Z","netValue":1.705361799052125},{"stockId":7001212210080,"date":"2026-02-03T16:00:00.000Z","netValue":1.7141623914307227},{"date":"2026-02-02T16:00:00.000Z","stockId":7001212210080,"netValue":1.7313948896464633},{"date":"2026-02-01T16:00:00.000Z","stockId":7001212210080,"netValue":1.68053473111551},{"date":"2026-01-29T16:00:00.000Z","stockId":7001212210080,"netValue":1.780860876499712},{"date":"2026-01-28T16:00:00.000Z","stockId":7001212210080,"netValue":1.746282271073114},{"date":"2026-01-27T16:00:00.000Z","stockId":7001212210080,"netValue":1.8149647590640123},{"stockId":7001212210080,"date":"2026-01-26T16:00:00.000Z","netValue":1.7764934722187706},{"stockId":7001212210080,"date":"2026-01-25T16:00:00.000Z","netValue":1.718132612109402},{"date":"2026-01-22T16:00:00.000Z","stockId":7001212210080,"netValue":1.7449635947569615},{"stockId":7001212210080,"date":"2026-01-21T16:00:00.000Z","netValue":1.7293440620538578},{"stockId":7001212210080,"date":"2026-01-20T16:00:00.000Z","netValue":1.759933917532185},{"stockId":7001212210080,"date":"2026-01-19T16:00:00.000Z","netValue":1.7288810909600723},{"date":"2026-01-18T16:00:00.000Z","stockId":7001212210080,"netValue":1.739469131088242},{"date":"2026-01-15T16:00:00.000Z","stockId":7001212210080,"netValue":1.7287683903259747},{"stockId":7001212210080,"date":"2026-01-14T16:00:00.000Z","netValue":1.6685935168602704},{"date":"2026-01-13T16:00:00.000Z","stockId":7001212210080,"netValue":1.627197267662864},{"stockId":7001212210080,"date":"2026-01-12T16:00:00.000Z","netValue":1.5984487926011797},{"stockId":7001212210080,"date":"2026-01-11T16:00:00.000Z","netValue":1.6365678405726485},{"date":"2026-01-08T16:00:00.000Z","stockId":7001212210080,"netValue":1.5957554024417122},{"date":"2026-01-07T16:00:00.000Z","stockId":7001212210080,"netValue":1.600756953974622},{"date":"2026-01-06T16:00:00.000Z","stockId":7001212210080,"netValue":1.5486503062794665},{"date":"2026-01-05T16:00:00.000Z","stockId":7001212210080,"netValue":1.501726522078254},{"date":"2026-01-04T16:00:00.000Z","stockId":7001212210080,"netValue":1.4755758387997793},{"date":"2025-12-30T16:00:00.000Z","stockId":7001212210080,"netValue":1.4302264634269213},{"date":"2025-12-29T16:00:00.000Z","stockId":7001212210080,"netValue":1.4392106538314218},{"date":"2025-12-28T16:00:00.000Z","stockId":7001212210080,"netValue":1.4368369816673752},{"date":"2025-12-25T16:00:00.000Z","stockId":7001212210080,"netValue":1.4388344650767055},{"date":"2025-12-24T16:00:00.000Z","stockId":7001212210080,"netValue":1.4267918607133208},{"date":"2025-12-23T16:00:00.000Z","stockId":7001212210080,"netValue":1.422860702645492},{"date":"2025-12-22T16:00:00.000Z","stockId":7001212210080,"netValue":1.4136560473668778},{"date":"2025-12-21T16:00:00.000Z","stockId":7001212210080,"netValue":1.4037408888847767},{"date":"2025-12-18T16:00:00.000Z","stockId":7001212210080,"netValue":1.3710676458973015},{"date":"2025-12-17T16:00:00.000Z","stockId":7001212210080,"netValue":1.3803478550319634},{"date":"2025-12-16T16:00:00.000Z","stockId":7001212210080,"netValue":1.3867781727890156},{"date":"2025-12-15T16:00:00.000Z","stockId":7001212210080,"netValue":1.3623834895043105},{"date":"2025-12-14T16:00:00.000Z","stockId":7001212210080,"netValue":1.3768536378177672},{"date":"2025-12-11T16:00:00.000Z","stockId":7001212210080,"netValue":1.3999061910286772},{"date":"2025-12-10T16:00:00.000Z","stockId":7001212210080,"netValue":1.3557682643661504},{"date":"2025-12-09T16:00:00.000Z","stockId":7001212210080,"netValue":1.3672288157707522},{"date":"2025-12-08T16:00:00.000Z","stockId":7001212210080,"netValue":1.367748318765913},{"date":"2025-12-07T16:00:00.000Z","stockId":7001212210080,"netValue":1.3684844546843478},{"date":"2025-12-04T16:00:00.000Z","stockId":7001212210080,"netValue":1.3453533139825522},{"date":"2025-12-03T16:00:00.000Z","stockId":7001212210080,"netValue":1.338740090790413},{"date":"2025-12-02T16:00:00.000Z","stockId":7001212210080,"netValue":1.3226186301553553},{"date":"2025-12-01T16:00:00.000Z","stockId":7001212210080,"netValue":1.3277487564893167},{"date":"2025-11-30T16:00:00.000Z","stockId":7001212210080,"netValue":1.343128270107067},{"date":"2025-11-27T16:00:00.000Z","stockId":7001212210080,"netValue":1.3263497330265666},{"date":"2025-11-26T16:00:00.000Z","stockId":7001212210080,"netValue":1.2980181311384984},{"date":"2025-11-25T16:00:00.000Z","stockId":7001212210080,"netValue":1.299874694700839},{"date":"2025-11-24T16:00:00.000Z","stockId":7001212210080,"netValue":1.2932989995157385},{"date":"2025-11-23T16:00:00.000Z","stockId":7001212210080,"netValue":1.2807672325748136},{"date":"2025-11-20T16:00:00.000Z","stockId":7001212210080,"netValue":1.2674819796484669},{"date":"2025-11-19T16:00:00.000Z","stockId":7001212210080,"netValue":1.3158367160715343},{"date":"2025-11-18T16:00:00.000Z","stockId":7001212210080,"netValue":1.3323649594300921},{"date":"2025-11-17T16:00:00.000Z","stockId":7001212210080,"netValue":1.342044977513552},{"date":"2025-11-16T16:00:00.000Z","stockId":7001212210080,"netValue":1.3343937926980658},{"date":"2025-11-13T16:00:00.000Z","stockId":7001212210080,"netValue":1.3381321335273302},{"date":"2025-11-12T16:00:00.000Z","stockId":7001212210080,"netValue":1.3738725267361893},{"date":"2025-11-11T16:00:00.000Z","stockId":7001212210080,"netValue":1.3616634755671344},{"date":"2025-11-10T16:00:00.000Z","stockId":7001212210080,"netValue":1.3689729885336157},{"date":"2025-11-09T16:00:00.000Z","stockId":7001212210080,"netValue":1.3812100735936348},{"date":"2025-11-06T16:00:00.000Z","stockId":7001212210080,"netValue":1.3716010029870656},{"date":"2025-11-05T16:00:00.000Z","stockId":7001212210080,"netValue":1.3801723560921388},{"date":"2025-11-04T16:00:00.000Z","stockId":7001212210080,"netValue":1.3443295610480595},{"date":"2025-11-03T16:00:00.000Z","stockId":7001212210080,"netValue":1.354531898565811},{"date":"2025-11-02T16:00:00.000Z","stockId":7001212210080,"netValue":1.3634396511510078},{"date":"2025-10-30T16:00:00.000Z","stockId":7001212210080,"netValue":1.3647175505642948},{"date":"2025-10-29T16:00:00.000Z","stockId":7001212210080,"netValue":1.4047366780292252},{"date":"2025-10-28T16:00:00.000Z","stockId":7001212210080,"netValue":1.4352564108549302},{"date":"2025-10-27T16:00:00.000Z","stockId":7001212210080,"netValue":1.4257463199299696},{"date":"2025-10-26T16:00:00.000Z","stockId":7001212210080,"netValue":1.42664618551665},{"date":"2025-10-23T16:00:00.000Z","stockId":7001212210080,"netValue":1.383228825969285},{"date":"2025-10-22T16:00:00.000Z","stockId":7001212210080,"netValue":1.327559569703833},{"date":"2025-10-21T16:00:00.000Z","stockId":7001212210080,"netValue":1.342445538136348},{"date":"2025-10-20T16:00:00.000Z","stockId":7001212210080,"netValue":1.3426180430970038},{"date":"2025-10-19T16:00:00.000Z","stockId":7001212210080,"netValue":1.3084684382742289},{"date":"2025-10-16T16:00:00.000Z","stockId":7001212210080,"netValue":1.3013158269657827},{"date":"2025-10-15T16:00:00.000Z","stockId":7001212210080,"netValue":1.34993814480083},{"date":"2025-10-14T16:00:00.000Z","stockId":7001212210080,"netValue":1.356086504797379},{"date":"2025-10-13T16:00:00.000Z","stockId":7001212210080,"netValue":1.3372537871589454},{"date":"2025-10-12T16:00:00.000Z","stockId":7001212210080,"netValue":1.4217740016554243},{"date":"2025-10-09T16:00:00.000Z","stockId":7001212210080,"netValue":1.4111414715596937},{"date":"2025-10-08T16:00:00.000Z","stockId":7001212210080,"netValue":1.4676335139448726},{"date":"2025-09-29T16:00:00.000Z","stockId":7001212210080,"netValue":1.4442816297729755},{"date":"2025-09-28T16:00:00.000Z","stockId":7001212210080,"netValue":1.4338816638993108},{"date":"2025-09-25T16:00:00.000Z","stockId":7001212210080,"netValue":1.4083957140357728},{"date":"2025-09-24T16:00:00.000Z","stockId":7001212210080,"netValue":1.4268663986111927},{"date":"2025-09-23T16:00:00.000Z","stockId":7001212210080,"netValue":1.4355927330410452},{"date":"2025-09-22T16:00:00.000Z","stockId":7001212210080,"netValue":1.366470995147983},{"date":"2025-09-21T16:00:00.000Z","stockId":7001212210080,"netValue":1.3403318518477019},{"date":"2025-09-18T16:00:00.000Z","stockId":7001212210080,"netValue":1.320456001527649},{"date":"2025-09-17T16:00:00.000Z","stockId":7001212210080,"netValue":1.333216736091264},{"date":"2025-09-16T16:00:00.000Z","stockId":7001212210080,"netValue":1.3118332406694995},{"date":"2025-09-15T16:00:00.000Z","stockId":7001212210080,"netValue":1.279438761831781},{"date":"2025-09-14T16:00:00.000Z","stockId":7001212210080,"netValue":1.2743876642679168},{"date":"2025-09-11T16:00:00.000Z","stockId":7001212210080,"netValue":1.2780906568601273},{"date":"2025-09-10T16:00:00.000Z","stockId":7001212210080,"netValue":1.2541871878383777},{"date":"2025-09-09T16:00:00.000Z","stockId":7001212210080,"netValue":1.213402723090525},{"date":"2025-09-08T16:00:00.000Z","stockId":7001212210080,"netValue":1.2093518889832686},{"date":"2025-09-07T16:00:00.000Z","stockId":7001212210080,"netValue":1.2305856297311122},{"date":"2025-09-04T16:00:00.000Z","stockId":7001212210080,"netValue":1.219492243403639},{"date":"2025-09-03T16:00:00.000Z","stockId":7001212210080,"netValue":1.1900019337708687},{"date":"2025-09-02T16:00:00.000Z","stockId":7001212210080,"netValue":1.2607165963872982},{"date":"2025-09-01T16:00:00.000Z","stockId":7001212210080,"netValue":1.2682242316635162},{"date":"2025-08-31T16:00:00.000Z","stockId":7001212210080,"netValue":1.2990031662235113},{"date":"2025-08-28T16:00:00.000Z","stockId":7001212210080,"netValue":1.2769248064277683},{"date":"2025-08-27T16:00:00.000Z","stockId":7001212210080,"netValue":1.3046838619655445},{"date":"2025-08-26T16:00:00.000Z","stockId":7001212210080,"netValue":1.2650138025087094},{"date":"2025-08-25T16:00:00.000Z","stockId":7001212210080,"netValue":1.2717642278978738},{"date":"2025-08-24T16:00:00.000Z","stockId":7001212210080,"netValue":1.2768061588127766},{"date":"2025-08-21T16:00:00.000Z","stockId":7001212210080,"netValue":1.2550825600168436},{"date":"2025-08-20T16:00:00.000Z","stockId":7001212210080,"netValue":1.193819639592756},{"date":"2025-08-19T16:00:00.000Z","stockId":7001212210080,"netValue":1.2008391026221414},{"date":"2025-08-18T16:00:00.000Z","stockId":7001212210080,"netValue":1.1861086546036228},{"date":"2025-08-17T16:00:00.000Z","stockId":7001212210080,"netValue":1.1876520022442072},{"date":"2025-08-14T16:00:00.000Z","stockId":7001212210080,"netValue":1.1521366478363386},{"date":"2025-08-13T16:00:00.000Z","stockId":7001212210080,"netValue":1.1402360680029286},{"date":"2025-08-12T16:00:00.000Z","stockId":7001212210080,"netValue":1.148720814773523},{"date":"2025-08-11T16:00:00.000Z","stockId":7001212210080,"netValue":1.1287692369473235},{"date":"2025-08-10T16:00:00.000Z","stockId":7001212210080,"netValue":1.1311217735142713},{"date":"2025-08-07T16:00:00.000Z","stockId":7001212210080,"netValue":1.1179208637179059},{"date":"2025-08-06T16:00:00.000Z","stockId":7001212210080,"netValue":1.1406306772084132},{"date":"2025-08-05T16:00:00.000Z","stockId":7001212210080,"netValue":1.1378503759014498},{"date":"2025-08-04T16:00:00.000Z","stockId":7001212210080,"netValue":1.1283739226951381},{"date":"2025-08-03T16:00:00.000Z","stockId":7001212210080,"netValue":1.127175499248948},{"date":"2025-07-31T16:00:00.000Z","stockId":7001212210080,"netValue":1.1091242514135655},{"date":"2025-07-30T16:00:00.000Z","stockId":7001212210080,"netValue":1.1076808512539866},{"date":"2025-07-29T16:00:00.000Z","stockId":7001212210080,"netValue":1.1107994669300227},{"date":"2025-07-28T16:00:00.000Z","stockId":7001212210080,"netValue":1.1187584750871962},{"date":"2025-07-27T16:00:00.000Z","stockId":7001212210080,"netValue":1.1016074412737928},{"date":"2025-07-24T16:00:00.000Z","stockId":7001212210080,"netValue":1.0977138180276287},{"date":"2025-07-23T16:00:00.000Z","stockId":7001212210080,"netValue":1.09041197524096},{"date":"2025-07-22T16:00:00.000Z","stockId":7001212210080,"netValue":1.0801051702174425},{"date":"2025-07-21T16:00:00.000Z","stockId":7001212210080,"netValue":1.0756281439810857},{"date":"2025-07-20T16:00:00.000Z","stockId":7001212210080,"netValue":1.074431312774536},{"date":"2025-07-17T16:00:00.000Z","stockId":7001212210080,"netValue":1.073432755366804},{"date":"2025-07-16T16:00:00.000Z","stockId":7001212210080,"netValue":1.0712041900549023},{"date":"2025-07-15T16:00:00.000Z","stockId":7001212210080,"netValue":1.0594592157081602},{"date":"2025-07-14T16:00:00.000Z","stockId":7001212210080,"netValue":1.0596620679912099},{"date":"2025-07-13T16:00:00.000Z","stockId":7001212210080,"netValue":1.0524658172587111},{"date":"2025-07-10T16:00:00.000Z","stockId":7001212210080,"netValue":1.0576505386193826},{"date":"2025-07-09T16:00:00.000Z","stockId":7001212210080,"netValue":1.0532480470716055},{"date":"2025-07-08T16:00:00.000Z","stockId":7001212210080,"netValue":1.058744028175663},{"date":"2025-07-07T16:00:00.000Z","stockId":7001212210080,"netValue":1.0623424996290323},{"date":"2025-07-06T16:00:00.000Z","stockId":7001212210080,"netValue":1.050519621858757},{"date":"2025-07-03T16:00:00.000Z","stockId":7001212210080,"netValue":1.0550711415668825},{"date":"2025-07-02T16:00:00.000Z","stockId":7001212210080,"netValue":1.0532553860955376},{"date":"2025-07-01T16:00:00.000Z","stockId":7001212210080,"netValue":1.047500050245494},{"date":"2025-06-30T16:00:00.000Z","stockId":7001212210080,"netValue":1.0672461551335213},{"date":"2025-06-29T16:00:00.000Z","stockId":7001212210080,"netValue":1.0651234513271066},{"date":"2025-06-26T16:00:00.000Z","stockId":7001212210080,"netValue":1.0413755610482451},{"date":"2025-06-25T16:00:00.000Z","stockId":7001212210080,"netValue":1.0375680558788167},{"date":"2025-06-24T16:00:00.000Z","stockId":7001212210080,"netValue":1.0409455849149347},{"date":"2025-06-23T16:00:00.000Z","stockId":7001212210080,"netValue":1.0264358107998834},{"date":"2025-06-22T16:00:00.000Z","stockId":7001212210080,"netValue":1.0123485432906447},{"date":"2025-06-19T16:00:00.000Z","stockId":7001212210080,"netValue":1.0010879638565622},{"date":"2025-06-18T16:00:00.000Z","stockId":7001212210080,"netValue":1.002568123990313},{"date":"2025-06-17T16:00:00.000Z","stockId":7001212210080,"netValue":1.005294538977891},{"date":"2025-06-16T16:00:00.000Z","stockId":7001212210080,"netValue":0.9993602217676618},{"date":"2025-06-15T16:00:00.000Z","stockId":7001212210080,"netValue":1.0094839265710454},{"date":"2025-06-12T16:00:00.000Z","stockId":7001212210080,"netValue":0.9963124156761496},{"date":"2025-06-11T16:00:00.000Z","stockId":7001212210080,"netValue":1.0064790642742372},{"date":"2025-06-10T16:00:00.000Z","stockId":7001212210080,"netValue":1.0051009196215688},{"date":"2025-06-09T16:00:00.000Z","stockId":7001212210080,"netValue":1.0027805714931233},{"date":"2025-06-08T16:00:00.000Z","stockId":7001212210080,"netValue":1.0122829519098984},{"date":"2025-06-05T16:00:00.000Z","stockId":7001212210080,"netValue":1.0055271081084973},{"date":"2025-06-04T16:00:00.000Z","stockId":7001212210080,"netValue":1.010734076342008},{"date":"2025-06-03T16:00:00.000Z","stockId":7001212210080,"netValue":0.9945387094936937},{"date":"2025-06-02T16:00:00.000Z","stockId":7001212210080,"netValue":0.9920466322641687},{"date":"2025-05-29T16:00:00.000Z","stockId":7001212210080,"netValue":0.9784199145097838},{"date":"2025-05-28T16:00:00.000Z","stockId":7001212210080,"netValue":0.987852866986793},{"date":"2025-05-27T16:00:00.000Z","stockId":7001212210080,"netValue":0.962775806017063},{"date":"2025-05-26T16:00:00.000Z","stockId":7001212210080,"netValue":0.9677734246053302},{"date":"2025-05-25T16:00:00.000Z","stockId":7001212210080,"netValue":0.9727559600167968},{"date":"2025-05-22T16:00:00.000Z","stockId":7001212210080,"netValue":0.9639611872425641},{"date":"2025-05-21T16:00:00.000Z","stockId":7001212210080,"netValue":0.9698001591049682},{"date":"2025-05-20T16:00:00.000Z","stockId":7001212210080,"netValue":0.9745795001939209},{"date":"2025-05-19T16:00:00.000Z","stockId":7001212210080,"netValue":0.9804733588940586},{"date":"2025-05-18T16:00:00.000Z","stockId":7001212210080,"netValue":0.9759825809568927},{"date":"2025-05-15T16:00:00.000Z","stockId":7001212210080,"netValue":0.9725392158984592},{"date":"2025-05-14T16:00:00.000Z","stockId":7001212210080,"netValue":0.9709545213935737},{"date":"2025-05-13T16:00:00.000Z","stockId":7001212210080,"netValue":0.9912164404187489},{"date":"2025-05-12T16:00:00.000Z","stockId":7001212210080,"netValue":0.9945904655273513},{"date":"2025-05-11T16:00:00.000Z","stockId":7001212210080,"netValue":1.0003082847538323},{"date":"2025-05-08T16:00:00.000Z","stockId":7001212210080,"netValue":0.9927149830555995},{"date":"2025-05-07T16:00:00.000Z","stockId":7001212210080,"netValue":1.0117222390383285},{"date":"2025-05-06T16:00:00.000Z","stockId":7001212210080,"netValue":1.0116155035929884},{"date":"2025-05-05T16:00:00.000Z","stockId":7001212210080,"netValue":1.0249841790449152},{"date":"2025-04-29T16:00:00.000Z","stockId":7001212210080,"netValue":1.0034388105488772},{"date":"2025-04-28T16:00:00.000Z","stockId":7001212210080,"netValue":0.9982081502524548},{"date":"2025-04-27T16:00:00.000Z","stockId":7001212210080,"netValue":0.9902985979674128},{"date":"2025-04-24T16:00:00.000Z","stockId":7001212210080,"netValue":0.9864310106098065},{"date":"2025-04-23T16:00:00.000Z","stockId":7001212210080,"netValue":0.995099800978545},{"date":"2025-04-22T16:00:00.000Z","stockId":7001212210080,"netValue":1.0046781769965123},{"date":"2025-04-21T16:00:00.000Z","stockId":7001212210080,"netValue":1.0035363449069696},{"date":"2025-04-20T16:00:00.000Z","stockId":7001212210080,"netValue":1.0037705155714394},{"date":"2025-04-17T16:00:00.000Z","stockId":7001212210080,"netValue":0.9878921961899514},{"date":"2025-04-16T16:00:00.000Z","stockId":7001212210080,"netValue":0.9989017203679211},{"date":"2025-04-15T16:00:00.000Z","stockId":7001212210080,"netValue":0.993422631986868},{"date":"2025-04-14T16:00:00.000Z","stockId":7001212210080,"netValue":0.9964823328689311},{"date":"2025-04-13T16:00:00.000Z","stockId":7001212210080,"netValue":1.0050604069094984},{"date":"2025-04-10T16:00:00.000Z","stockId":7001212210080,"netValue":1.0017968222178788},{"date":"2025-04-09T16:00:00.000Z","stockId":7001212210080,"netValue":0.9684160499070674},{"date":"2025-04-08T16:00:00.000Z","stockId":7001212210080,"netValue":0.9544979705848405},{"date":"2025-04-07T16:00:00.000Z","stockId":7001212210080,"netValue":0.9230718683043426},{"date":"2025-04-06T16:00:00.000Z","stockId":7001212210080,"netValue":0.9286265534326731},{"date":"2025-04-02T16:00:00.000Z","stockId":7001212210080,"netValue":1.0110553010352912},{"date":"2025-04-01T16:00:00.000Z","stockId":7001212210080,"netValue":1.0280242360470722},{"date":"2025-03-31T16:00:00.000Z","stockId":7001212210080,"netValue":1.0279046724284546},{"date":"2025-03-30T16:00:00.000Z","stockId":7001212210080,"netValue":1.0203442414756467},{"date":"2025-03-27T16:00:00.000Z","stockId":7001212210080,"netValue":1.022672961405953},{"date":"2025-03-26T16:00:00.000Z","stockId":7001212210080,"netValue":1.030596656845588},{"date":"2025-03-25T16:00:00.000Z","stockId":7001212210080,"netValue":1.0255320151010212},{"date":"2025-03-24T16:00:00.000Z","stockId":7001212210080,"netValue":1.0270227344884435},{"date":"2025-03-23T16:00:00.000Z","stockId":7001212210080,"netValue":1.0419895045542018},{"date":"2025-03-20T16:00:00.000Z","stockId":7001212210080,"netValue":1.033983222186544},{"date":"2025-03-19T16:00:00.000Z","stockId":7001212210080,"netValue":1.056606887084771},{"date":"2025-03-18T16:00:00.000Z","stockId":7001212210080,"netValue":1.0672608438699207},{"date":"2025-03-17T16:00:00.000Z","stockId":7001212210080,"netValue":1.0797886591413857},{"date":"2025-03-16T16:00:00.000Z","stockId":7001212210080,"netValue":1.0770641032407677},{"date":"2025-03-13T16:00:00.000Z","stockId":7001212210080,"netValue":1.0796114772684826},{"date":"2025-03-12T16:00:00.000Z","stockId":7001212210080,"netValue":1.0593962305549673},{"date":"2025-03-11T16:00:00.000Z","stockId":7001212210080,"netValue":1.0893872335466308},{"date":"2025-03-10T16:00:00.000Z","stockId":7001212210080,"netValue":1.0875022539590342},{"date":"2025-03-09T16:00:00.000Z","stockId":7001212210080,"netValue":1.0926663447329479},{"date":"2025-03-06T16:00:00.000Z","stockId":7001212210080,"netValue":1.1050489042667355},{"date":"2025-03-05T16:00:00.000Z","stockId":7001212210080,"netValue":1.1095178987763623},{"date":"2025-03-04T16:00:00.000Z","stockId":7001212210080,"netValue":1.0748724533241993},{"date":"2025-03-03T16:00:00.000Z","stockId":7001212210080,"netValue":1.0663308220123648},{"date":"2025-03-02T16:00:00.000Z","stockId":7001212210080,"netValue":1.048766630189267},{"date":"2025-02-27T16:00:00.000Z","stockId":7001212210080,"netValue":1.0517868459380846},{"date":"2025-02-26T16:00:00.000Z","stockId":7001212210080,"netValue":1.089429278067106},{"date":"2025-02-25T16:00:00.000Z","stockId":7001212210080,"netValue":1.101337701835404},{"date":"2025-02-24T16:00:00.000Z","stockId":7001212210080,"netValue":1.1054139112939558},{"date":"2025-02-23T16:00:00.000Z","stockId":7001212210080,"netValue":1.1138027403805695},{"date":"2025-02-20T16:00:00.000Z","stockId":7001212210080,"netValue":1.1156572570816985},{"date":"2025-02-19T16:00:00.000Z","stockId":7001212210080,"netValue":1.0842602137474737},{"date":"2025-02-18T16:00:00.000Z","stockId":7001212210080,"netValue":1.076661855765873},{"date":"2025-02-17T16:00:00.000Z","stockId":7001212210080,"netValue":1.0488415713917285},{"date":"2025-02-16T16:00:00.000Z","stockId":7001212210080,"netValue":1.0619001376241881},{"date":"2025-02-13T16:00:00.000Z","stockId":7001212210080,"netValue":1.0557563833361223},{"date":"2025-02-12T16:00:00.000Z","stockId":7001212210080,"netValue":1.0513181923415114},{"date":"2025-02-11T16:00:00.000Z","stockId":7001212210080,"netValue":1.075242222011946},{"date":"2025-02-10T16:00:00.000Z","stockId":7001212210080,"netValue":1.0531161269112808},{"date":"2025-02-09T16:00:00.000Z","stockId":7001212210080,"netValue":1.0568030946942955},{"date":"2025-02-06T16:00:00.000Z","stockId":7001212210080,"netValue":1.050767485038135},{"date":"2025-02-05T16:00:00.000Z","stockId":7001212210080,"netValue":1.0459856211011227},{"date":"2025-02-04T16:00:00.000Z","stockId":7001212210080,"netValue":1.009641995935987},{"date":"2025-01-26T16:00:00.000Z","stockId":7001212210080,"netValue":1.0052143979392067},{"date":"2025-01-23T16:00:00.000Z","stockId":7001212210080,"netValue":1.0296781130145485},{"date":"2025-01-22T16:00:00.000Z","stockId":7001212210080,"netValue":1.0109434939307858},{"date":"2025-01-21T16:00:00.000Z","stockId":7001212210080,"netValue":1.0267170401853358},{"date":"2025-01-20T16:00:00.000Z","stockId":7001212210080,"netValue":1.0271065609544259},{"date":"2025-01-19T16:00:00.000Z","stockId":7001212210080,"netValue":1.0131905429944243},{"date":"2025-01-16T16:00:00.000Z","stockId":7001212210080,"netValue":1.0046445368657566},{"date":"2025-01-15T16:00:00.000Z","stockId":7001212210080,"netValue":0.9853799616500689},{"date":"2025-01-14T16:00:00.000Z","stockId":7001212210080,"netValue":0.9890344583921911},{"date":"2025-01-13T16:00:00.000Z","stockId":7001212210080,"netValue":1.00071199333175},{"date":"2025-01-12T16:00:00.000Z","stockId":7001212210080,"netValue":0.9625627189953566},{"date":"2025-01-09T16:00:00.000Z","stockId":7001212210080,"netValue":0.9700701299766135},{"date":"2025-01-08T16:00:00.000Z","stockId":7001212210080,"netValue":0.9890156929958558},{"date":"2025-01-07T16:00:00.000Z","stockId":7001212210080,"netValue":0.9691729359315182},{"date":"2025-01-06T16:00:00.000Z","stockId":7001212210080,"netValue":0.9834132346081426},{"date":"2025-01-05T16:00:00.000Z","stockId":7001212210080,"netValue":0.9585163559778884},{"date":"2025-01-02T16:00:00.000Z","stockId":7001212210080,"netValue":0.9617933300018948},{"date":"2025-01-01T16:00:00.000Z","stockId":7001212210080,"netValue":0.9749846837205003},{"date":"2024-12-30T16:00:00.000Z","stockId":7001212210080,"netValue":1.009017072039362},{"date":"2024-12-29T16:00:00.000Z","stockId":7001212210080,"netValue":1.038815483817942},{"date":"2024-12-26T16:00:00.000Z","stockId":7001212210080,"netValue":1.0372914896881555},{"date":"2024-12-25T16:00:00.000Z","stockId":7001212210080,"netValue":1.045383647273231},{"date":"2024-12-24T16:00:00.000Z","stockId":7001212210080,"netValue":1.0229305619648703},{"date":"2024-12-23T16:00:00.000Z","stockId":7001212210080,"netValue":1.0251292099897358},{"date":"2024-12-22T16:00:00.000Z","stockId":7001212210080,"netValue":1.013617608064247},{"date":"2024-12-19T16:00:00.000Z","stockId":7001212210080,"netValue":1.0368845649499385},{"date":"2024-12-18T16:00:00.000Z","stockId":7001212210080,"netValue":1.0216075004631944},{"date":"2024-12-17T16:00:00.000Z","stockId":7001212210080,"netValue":1.0065475096454168},{"date":"2024-12-16T16:00:00.000Z","stockId":7001212210080,"netValue":0.9903028723201799},{"date":"2024-12-15T16:00:00.000Z","stockId":7001212210080,"netValue":1.0018630878688999},{"date":"2024-12-12T16:00:00.000Z","stockId":7001212210080,"netValue":1.0147560372820672},{"date":"2024-12-11T16:00:00.000Z","stockId":7001212210080,"netValue":1.0283774354060036},{"date":"2024-12-10T16:00:00.000Z","stockId":7001212210080,"netValue":1.0243985959892927},{"date":"2024-12-09T16:00:00.000Z","stockId":7001212210080,"netValue":1.0222441458230314},{"date":"2024-12-08T16:00:00.000Z","stockId":7001212210080,"netValue":1.013669428437209},{"date":"2024-12-05T16:00:00.000Z","stockId":7001212210080,"netValue":1.0195509100303983},{"date":"2024-12-04T16:00:00.000Z","stockId":7001212210080,"netValue":1.0070295631848354},{"date":"2024-12-03T16:00:00.000Z","stockId":7001212210080,"netValue":1.0067753742188996},{"date":"2024-12-02T16:00:00.000Z","stockId":7001212210080,"netValue":1.0168795526611012},{"date":"2024-12-01T16:00:00.000Z","stockId":7001212210080,"netValue":1.028932551157151},{"date":"2024-11-28T16:00:00.000Z","stockId":7001212210080,"netValue":1.0144517173807621},{"date":"2024-11-27T16:00:00.000Z","stockId":7001212210080,"netValue":1.0004467641775703},{"date":"2024-11-26T16:00:00.000Z","stockId":7001212210080,"netValue":1.0091303234822262},{"date":"2024-11-25T16:00:00.000Z","stockId":7001212210080,"netValue":0.988920876190105},{"date":"2024-11-24T16:00:00.000Z","stockId":7001212210080,"netValue":0.9974356130990287},{"date":"2024-11-21T16:00:00.000Z","stockId":7001212210080,"netValue":0.9995172936091419},{"date":"2024-11-20T16:00:00.000Z","stockId":7001212210080,"netValue":1.0309857884516151},{"date":"2024-11-19T16:00:00.000Z","stockId":7001212210080,"netValue":1.0282059267423003},{"date":"2024-11-18T16:00:00.000Z","stockId":7001212210080,"netValue":1.0192211580116481},{"date":"2024-11-17T16:00:00.000Z","stockId":7001212210080,"netValue":0.9972402859770084},{"date":"2024-11-14T16:00:00.000Z","stockId":7001212210080,"netValue":1.0127936293841233},{"date":"2024-11-13T16:00:00.000Z","stockId":7001212210080,"netValue":1.03902659085997},{"date":"2024-11-12T16:00:00.000Z","stockId":7001212210080,"netValue":1.0749726761240175},{"date":"2024-11-11T16:00:00.000Z","stockId":7001212210080,"netValue":1.0756567012153169},{"date":"2024-11-10T16:00:00.000Z","stockId":7001212210080,"netValue":1.0953824489306556},{"date":"2024-11-07T16:00:00.000Z","stockId":7001212210080,"netValue":1.0460030333636254},{"date":"2024-11-06T16:00:00.000Z","stockId":7001212210080,"netValue":1.0248821015483949},{"date":"2024-11-05T16:00:00.000Z","stockId":7001212210080,"netValue":1.0124491254519294},{"date":"2024-11-04T16:00:00.000Z","stockId":7001212210080,"netValue":1.0151092711502074},{"date":"2024-11-03T16:00:00.000Z","stockId":7001212210080,"netValue":0.9863444310044691},{"date":"2024-10-31T16:00:00.000Z","stockId":7001212210080,"netValue":0.9650803893746787},{"date":"2024-10-30T16:00:00.000Z","stockId":7001212210080,"netValue":0.9850495973029655},{"date":"2024-10-29T16:00:00.000Z","stockId":7001212210080,"netValue":0.978310784949761},{"date":"2024-10-28T16:00:00.000Z","stockId":7001212210080,"netValue":0.9774463591926861},{"date":"2024-10-27T16:00:00.000Z","stockId":7001212210080,"netValue":0.9709178488131636},{"date":"2024-10-24T16:00:00.000Z","stockId":7001212210080,"netValue":0.9745550828203298},{"date":"2024-10-23T16:00:00.000Z","stockId":7001212210080,"netValue":0.9639809659103136},{"date":"2024-10-22T16:00:00.000Z","stockId":7001212210080,"netValue":0.9734716757959592},{"date":"2024-10-21T16:00:00.000Z","stockId":7001212210080,"netValue":0.9772456355726375},{"date":"2024-10-20T16:00:00.000Z","stockId":7001212210080,"netValue":0.9805285704849425},{"date":"2024-10-17T16:00:00.000Z","stockId":7001212210080,"netValue":0.9697143663380303},{"date":"2024-10-16T16:00:00.000Z","stockId":7001212210080,"netValue":0.9103368392483602},{"date":"2024-10-15T16:00:00.000Z","stockId":7001212210080,"netValue":0.9076606967810892},{"date":"2024-10-14T16:00:00.000Z","stockId":7001212210080,"netValue":0.9190443239908419},{"date":"2024-10-13T16:00:00.000Z","stockId":7001212210080,"netValue":0.9350861344063556},{"date":"2024-10-10T16:00:00.000Z","stockId":7001212210080,"netValue":0.9093858156090795},{"date":"2024-10-09T16:00:00.000Z","stockId":7001212210080,"netValue":0.9481217465809544},{"date":"2024-10-08T16:00:00.000Z","stockId":7001212210080,"netValue":0.959474511253225},{"date":"2024-10-07T16:00:00.000Z","stockId":7001212210080,"netValue":1.0145262857212967},{"date":"2024-09-29T16:00:00.000Z","stockId":7001212210080,"netValue":0.9098934736528457},{"date":"2024-09-26T16:00:00.000Z","stockId":7001212210080,"netValue":0.8307583509956911},{"date":"2024-09-25T16:00:00.000Z","stockId":7001212210080,"netValue":0.7956089824895626},{"date":"2024-09-24T16:00:00.000Z","stockId":7001212210080,"netValue":0.7796953560522757},{"date":"2024-09-23T16:00:00.000Z","stockId":7001212210080,"netValue":0.779769737817932},{"date":"2024-09-22T16:00:00.000Z","stockId":7001212210080,"netValue":0.7604901061849624},{"date":"2024-09-19T16:00:00.000Z","stockId":7001212210080,"netValue":0.7647739509021458},{"date":"2024-09-18T16:00:00.000Z","stockId":7001212210080,"netValue":0.763889865329477},{"date":"2024-09-17T16:00:00.000Z","stockId":7001212210080,"netValue":0.7644660008316266},{"date":"2024-09-12T16:00:00.000Z","stockId":7001212210080,"netValue":0.767826335440676},{"date":"2024-09-11T16:00:00.000Z","stockId":7001212210080,"netValue":0.7691352552443702},{"date":"2024-09-10T16:00:00.000Z","stockId":7001212210080,"netValue":0.7724976294975959},{"date":"2024-09-09T16:00:00.000Z","stockId":7001212210080,"netValue":0.7723738266477814},{"date":"2024-09-08T16:00:00.000Z","stockId":7001212210080,"netValue":0.7682452131326484},{"date":"2024-09-05T16:00:00.000Z","stockId":7001212210080,"netValue":0.771597082471582},{"date":"2024-09-04T16:00:00.000Z","stockId":7001212210080,"netValue":0.7817811987653736},{"date":"2024-09-03T16:00:00.000Z","stockId":7001212210080,"netValue":0.7816727538858661},{"date":"2024-09-02T16:00:00.000Z","stockId":7001212210080,"netValue":0.7863337667780099},{"date":"2024-09-01T16:00:00.000Z","stockId":7001212210080,"netValue":0.7819012453851982},{"date":"2024-08-29T16:00:00.000Z","stockId":7001212210080,"netValue":0.7981115459481005},{"date":"2024-08-28T16:00:00.000Z","stockId":7001212210080,"netValue":0.7816390983908446},{"date":"2024-08-27T16:00:00.000Z","stockId":7001212210080,"netValue":0.7767825522004325},{"date":"2024-08-26T16:00:00.000Z","stockId":7001212210080,"netValue":0.7770574173526058},{"date":"2024-08-25T16:00:00.000Z","stockId":7001212210080,"netValue":0.7837393564615254},{"date":"2024-08-22T16:00:00.000Z","stockId":7001212210080,"netValue":0.7849576134145986},{"date":"2024-08-21T16:00:00.000Z","stockId":7001212210080,"netValue":0.7856372870891424},{"date":"2024-08-20T16:00:00.000Z","stockId":7001212210080,"netValue":0.7894238301558568},{"date":"2024-08-19T16:00:00.000Z","stockId":7001212210080,"netValue":0.7871459511355949},{"date":"2024-08-18T16:00:00.000Z","stockId":7001212210080,"netValue":0.7930347498723679},{"date":"2024-08-15T16:00:00.000Z","stockId":7001212210080,"netValue":0.7933636604763425},{"date":"2024-08-14T16:00:00.000Z","stockId":7001212210080,"netValue":0.7925101262940315},{"date":"2024-08-13T16:00:00.000Z","stockId":7001212210080,"netValue":0.7927457827266877},{"date":"2024-08-12T16:00:00.000Z","stockId":7001212210080,"netValue":0.7994044958243469},{"date":"2024-08-11T16:00:00.000Z","stockId":7001212210080,"netValue":0.7960635420160778},{"date":"2024-08-08T16:00:00.000Z","stockId":7001212210080,"netValue":0.7987437714915174},{"date":"2024-08-07T16:00:00.000Z","stockId":7001212210080,"netValue":0.7982152943208398},{"date":"2024-08-06T16:00:00.000Z","stockId":7001212210080,"netValue":0.7967419309986072},{"date":"2024-08-05T16:00:00.000Z","stockId":7001212210080,"netValue":0.7998411026626516},{"date":"2024-08-04T16:00:00.000Z","stockId":7001212210080,"netValue":0.793760508277258},{"date":"2024-08-01T16:00:00.000Z","stockId":7001212210080,"netValue":0.8128790131650335},{"date":"2024-07-31T16:00:00.000Z","stockId":7001212210080,"netValue":0.8256133310920367},{"date":"2024-07-30T16:00:00.000Z","stockId":7001212210080,"netValue":0.8247390086899105},{"date":"2024-07-29T16:00:00.000Z","stockId":7001212210080,"netValue":0.8101853029326168},{"date":"2024-07-28T16:00:00.000Z","stockId":7001212210080,"netValue":0.8112964574872649},{"date":"2024-07-25T16:00:00.000Z","stockId":7001212210080,"netValue":0.8148065823614188},{"date":"2024-07-24T16:00:00.000Z","stockId":7001212210080,"netValue":0.8087985510301589},{"date":"2024-07-23T16:00:00.000Z","stockId":7001212210080,"netValue":0.8131571450763669},{"date":"2024-07-22T16:00:00.000Z","stockId":7001212210080,"netValue":0.8219298210221135},{"date":"2024-07-21T16:00:00.000Z","stockId":7001212210080,"netValue":0.8399522153265135},{"date":"2024-07-18T16:00:00.000Z","stockId":7001212210080,"netValue":0.8409924097567532},{"date":"2024-07-17T16:00:00.000Z","stockId":7001212210080,"netValue":0.8391873757827494},{"date":"2024-07-16T16:00:00.000Z","stockId":7001212210080,"netValue":0.8382030755143302},{"date":"2024-07-15T16:00:00.000Z","stockId":7001212210080,"netValue":0.8447913166603844},{"date":"2024-07-14T16:00:00.000Z","stockId":7001212210080,"netValue":0.8347309690853293},{"date":"2024-07-11T16:00:00.000Z","stockId":7001212210080,"netValue":0.833355551598612},{"date":"2024-07-10T16:00:00.000Z","stockId":7001212210080,"netValue":0.8336857131848494},{"date":"2024-07-09T16:00:00.000Z","stockId":7001212210080,"netValue":0.8296102286061481},{"date":"2024-07-08T16:00:00.000Z","stockId":7001212210080,"netValue":0.8282617990147572},{"date":"2024-07-07T16:00:00.000Z","stockId":7001212210080,"netValue":0.8129105620421472},{"date":"2024-07-04T16:00:00.000Z","stockId":7001212210080,"netValue":0.8141724676678472},{"date":"2024-07-03T16:00:00.000Z","stockId":7001212210080,"netValue":0.8138943229659329},{"date":"2024-07-02T16:00:00.000Z","stockId":7001212210080,"netValue":0.818191820868367},{"date":"2024-07-01T16:00:00.000Z","stockId":7001212210080,"netValue":0.8168285186575104},{"date":"2024-06-30T16:00:00.000Z","stockId":7001212210080,"netValue":0.8243368534666499},{"date":"2024-06-29T16:00:00.000Z","stockId":7001212210080,"netValue":0.8251083179014309},{"date":"2024-06-27T16:00:00.000Z","stockId":7001212210080,"netValue":0.8252285147178098},{"date":"2024-06-26T16:00:00.000Z","stockId":7001212210080,"netValue":0.8189834906099218},{"date":"2024-06-25T16:00:00.000Z","stockId":7001212210080,"netValue":0.8281479790052606},{"date":"2024-06-24T16:00:00.000Z","stockId":7001212210080,"netValue":0.8082622804278736},{"date":"2024-06-23T16:00:00.000Z","stockId":7001212210080,"netValue":0.8314672700803429},{"date":"2024-06-20T16:00:00.000Z","stockId":7001212210080,"netValue":0.8560157875083498},{"date":"2024-06-19T16:00:00.000Z","stockId":7001212210080,"netValue":0.8534444122733251},{"date":"2024-06-18T16:00:00.000Z","stockId":7001212210080,"netValue":0.8561840989772781},{"date":"2024-06-17T16:00:00.000Z","stockId":7001212210080,"netValue":0.8632811871123713},{"date":"2024-06-16T16:00:00.000Z","stockId":7001212210080,"netValue":0.861709472329624},{"date":"2024-06-13T16:00:00.000Z","stockId":7001212210080,"netValue":0.8366059343073873},{"date":"2024-06-12T16:00:00.000Z","stockId":7001212210080,"netValue":0.8351906553355029},{"date":"2024-06-11T16:00:00.000Z","stockId":7001212210080,"netValue":0.8275174536167493},{"date":"2024-06-10T16:00:00.000Z","stockId":7001212210080,"netValue":0.825988892663539},{"date":"2024-06-06T16:00:00.000Z","stockId":7001212210080,"netValue":0.8059264138466644},{"date":"2024-06-05T16:00:00.000Z","stockId":7001212210080,"netValue":0.811768728958019},{"date":"2024-06-04T16:00:00.000Z","stockId":7001212210080,"netValue":0.8167652112763919},{"date":"2024-06-03T16:00:00.000Z","stockId":7001212210080,"netValue":0.818352177369565},{"date":"2024-06-02T16:00:00.000Z","stockId":7001212210080,"netValue":0.8190849741943842},{"date":"2024-05-30T16:00:00.000Z","stockId":7001212210080,"netValue":0.8091704741847991},{"date":"2024-05-29T16:00:00.000Z","stockId":7001212210080,"netValue":0.8091914632859895},{"date":"2024-05-28T16:00:00.000Z","stockId":7001212210080,"netValue":0.8012275532567241},{"date":"2024-05-27T16:00:00.000Z","stockId":7001212210080,"netValue":0.8031366584781208},{"date":"2024-05-26T16:00:00.000Z","stockId":7001212210080,"netValue":0.8074284939210821}]}