window.pageData = {"startDate":"2024-07-25T10:16:33.352Z","endDate":"2026-07-25T10:16:33.352Z","manager":{"_id":7262512215340,"name":"郑英亮","gender":"m","educationCode":"001002","resume":"郑英亮先生：中国国籍，研究生毕业、硕士，曾在海通证券从事证券研究分析工作。2017年11月加入华宝基金管理有限公司，担任高级分析师。2021年12月31日任华宝核心优势灵活配置混合型证券投资基金、华宝万物互联灵活配置混合型证券投资基金基金经理。现任华宝大盘精选混合型证券投资基金基金经理。","tickerId":262512215340,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20835525","exchange":"fm","cnInfoCode":"db20835525","followedNum":0,"currency":"CNY","workingDate":"2021-12-30T16:00:00.000Z","fundCompanyId":4000050220000,"fundManagerSecondLevel":"hybrid","pinyin":"zyl","fundCompany":{"_id":4000050220000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7262512215340,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.08675010547092232,"fm_p_r_m3":0.03052777786698413,"fm_p_r_m6":0.18070529198409346,"fm_p_r_y1":0.9602588884148215,"fm_cagr_p_r_fs":0.10897370556063968,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.29546726357022945,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.17496886674968867,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.54933641084824,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.21992924528301888,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.11876923076923077,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.05308560053085601,"fm_p_r_y3":1.330221708458744,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.03197158081705151,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.6589595375722543,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.41734104046242776,"fm_p_r_fys":0.1822109272412198},"fmi":{"stockId":7262512215340,"type":"fmi","fm_my":4.6,"fm_d":{"3000000001534":"本基金基金经理","3000000002152":"本基金基金经理","3000000240011":"本基金基金经理"},"fm_wy":11,"fm_a_as":0,"fm_a_mfn":4,"fm_as":6038393641.3619995,"fm_b_as":0,"fm_e_as":0,"fm_h_as":6038393641.3619995,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":6038393641.3619995,"fm_q_as":0,"fm_r_f_cagr":0.3249,"fm_r_fd":3000000016461,"fm_r_ftp":2.0099}},"topTenManagedFundList":[{"_id":3000000002152,"stockCode":"002152","stockType":"fund","areaCode":"cn","followedNum":19,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-12-20T16:00:00.000Z","setUpScale":534519000,"market":"a","tickerId":2152,"name":"华宝核心优势灵活配置混合型证券投资基金","shortName":"华宝核心优势混合(002152)","fundSecondLevel":"hybrid","__csrcFundId":4407,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:33.729Z","masterFundFlag":1,"inceptionDate":"2016-01-20T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","pinyin":"hbhxyslhpzhhxzqtzjj","memoNum":1,"masterFundShortName":"华宝核心优势混合","hotMetrics":{"stockId":3000000002152,"type":"f_as","f_tas":2403137088.16,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026286,"__csrcFundId":16306,"stockCode":"026286","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":26286,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华宝优势产业混合(026286)","lastUpdated":"2026-07-24T21:23:33.833Z","name":"华宝优势产业混合型证券投资基金","pinyin":"hbyscyhhxzqtzjj","fundCollectionId":4000050220000,"setUpAssetScale":4915602018.2,"setUpDate":"2026-01-26T16:00:00.000Z","setUpShares":4915602018.2,"inceptionDate":"2026-01-29T16:00:00.000Z","masterFundShortName":"华宝优势产业混合","hotMetrics":{"stockId":3000000026286,"type":"f_as","f_tas":1464837694.944,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000240011,"stockCode":"240011","stockType":"fund","areaCode":"cn","followedNum":19,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2008-09-07T16:00:00.000Z","setUpScale":489953000,"market":"a","tickerId":240011,"name":"华宝大盘精选混合型证券投资基金","shortName":"华宝大盘精选混合(240011)","fundSecondLevel":"hybrid","__csrcFundId":48,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:33.863Z","masterFundFlag":1,"inceptionDate":"2008-10-06T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","pinyin":"hbdpjxhhxzqtzjj","masterFundShortName":"华宝大盘精选混合","hotMetrics":{"stockId":3000000240011,"type":"f_as","f_tas":1082909512.858,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016461,"name":"华宝核心优势灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016461","tickerId":16461,"shortName":"华宝核心优势混合C","currency":"CNY","__csrcFundId":4407,"exchange":"jj","lastUpdated":"2025-01-04T00:32:19.930Z","fundCollectionId":4000050220000,"inceptionDate":"2022-08-23T16:00:00.000Z","followedNum":6,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hbhxyslhpzhhxzqtzjj","hotMetrics":{"stockId":3000000016461,"type":"f_as","f_tas":656350534.4000001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026287,"name":"华宝优势产业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026287","tickerId":26287,"shortName":"华宝优势产业混合C","currency":"CNY","__csrcFundId":16306,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-02-09T07:57:50.113Z","inceptionDate":"2026-01-29T16:00:00.000Z","pinyin":"hbyscyhhxzqtzjj","fundCollectionId":4000050220000,"hotMetrics":{"stockId":3000000026287,"type":"f_as","f_tas":431158811,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49089,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"stockId":7262512215340,"date":"2026-07-23T16:00:00.000Z","netValue":1.6034069623712406},{"stockId":7262512215340,"date":"2026-07-22T16:00:00.000Z","netValue":1.6343009782132798},{"date":"2026-07-21T16:00:00.000Z","stockId":7262512215340,"netValue":1.616769619499514},{"date":"2026-07-20T16:00:00.000Z","stockId":7262512215340,"netValue":1.6584404613989958},{"stockId":7262512215340,"date":"2026-07-19T16:00:00.000Z","netValue":1.5785488615293426},{"stockId":7262512215340,"date":"2026-07-16T16:00:00.000Z","netValue":1.5741124278048146},{"date":"2026-07-15T16:00:00.000Z","stockId":7262512215340,"netValue":1.6482078152400308},{"stockId":7262512215340,"date":"2026-07-14T16:00:00.000Z","netValue":1.6525272310191075},{"stockId":7262512215340,"date":"2026-07-13T16:00:00.000Z","netValue":1.6475771904587275},{"date":"2026-07-12T16:00:00.000Z","stockId":7262512215340,"netValue":1.5948126741269832},{"stockId":7262512215340,"date":"2026-07-09T16:00:00.000Z","netValue":1.6498922337536932},{"date":"2026-07-08T16:00:00.000Z","stockId":7262512215340,"netValue":1.6828728991641753},{"date":"2026-07-07T16:00:00.000Z","stockId":7262512215340,"netValue":1.6778856813582474},{"stockId":7262512215340,"date":"2026-07-06T16:00:00.000Z","netValue":1.6616207843978144},{"stockId":7262512215340,"date":"2026-07-05T16:00:00.000Z","netValue":1.6824236662810659},{"stockId":7262512215340,"date":"2026-07-02T16:00:00.000Z","netValue":1.6822947595422102},{"stockId":7262512215340,"date":"2026-07-01T16:00:00.000Z","netValue":1.6590772563320162},{"stockId":7262512215340,"date":"2026-06-30T16:00:00.000Z","netValue":1.7024682286918797},{"date":"2026-06-29T16:00:00.000Z","stockId":7262512215340,"netValue":1.717426653163551},{"stockId":7262512215340,"date":"2026-06-28T16:00:00.000Z","netValue":1.6879308620189004},{"stockId":7262512215340,"date":"2026-06-25T16:00:00.000Z","netValue":1.6881791017799037},{"stockId":7262512215340,"date":"2026-06-24T16:00:00.000Z","netValue":1.7557154640549355},{"date":"2026-06-23T16:00:00.000Z","stockId":7262512215340,"netValue":1.7250000948028898},{"stockId":7262512215340,"date":"2026-06-22T16:00:00.000Z","netValue":1.7179989861952911},{"stockId":7262512215340,"date":"2026-06-21T16:00:00.000Z","netValue":1.7915450866259288},{"date":"2026-06-17T16:00:00.000Z","stockId":7262512215340,"netValue":1.7753149426386319},{"date":"2026-06-16T16:00:00.000Z","stockId":7262512215340,"netValue":1.7468941803602143},{"date":"2026-06-15T16:00:00.000Z","stockId":7262512215340,"netValue":1.7388109259435174},{"stockId":7262512215340,"date":"2026-06-14T16:00:00.000Z","netValue":1.734152742441444},{"date":"2026-06-11T16:00:00.000Z","stockId":7262512215340,"netValue":1.672250465500905},{"date":"2026-06-10T16:00:00.000Z","stockId":7262512215340,"netValue":1.6576298137870304},{"stockId":7262512215340,"date":"2026-06-09T16:00:00.000Z","netValue":1.6803215503496458},{"date":"2026-06-08T16:00:00.000Z","stockId":7262512215340,"netValue":1.7127035406731013},{"date":"2026-06-07T16:00:00.000Z","stockId":7262512215340,"netValue":1.6705217789702624},{"stockId":7262512215340,"date":"2026-06-04T16:00:00.000Z","netValue":1.70757070843393},{"stockId":7262512215340,"date":"2026-06-03T16:00:00.000Z","netValue":1.7551994884773328},{"date":"2026-06-02T16:00:00.000Z","stockId":7262512215340,"netValue":1.761963950110842},{"stockId":7262512215340,"date":"2026-06-01T16:00:00.000Z","netValue":1.761764203111522},{"stockId":7262512215340,"date":"2026-05-31T16:00:00.000Z","netValue":1.6959751993091103},{"date":"2026-05-28T16:00:00.000Z","stockId":7262512215340,"netValue":1.702442929047021},{"date":"2026-05-27T16:00:00.000Z","stockId":7262512215340,"netValue":1.717540338597473},{"stockId":7262512215340,"date":"2026-05-26T16:00:00.000Z","netValue":1.6920424848909867},{"stockId":7262512215340,"date":"2026-05-25T16:00:00.000Z","netValue":1.6883943227856386},{"stockId":7262512215340,"date":"2026-05-24T16:00:00.000Z","netValue":1.6575858138889543},{"date":"2026-05-21T16:00:00.000Z","stockId":7262512215340,"netValue":1.6128666821718447},{"date":"2026-05-20T16:00:00.000Z","stockId":7262512215340,"netValue":1.573256305719318},{"date":"2026-05-19T16:00:00.000Z","stockId":7262512215340,"netValue":1.6080824539547278},{"stockId":7262512215340,"date":"2026-05-18T16:00:00.000Z","netValue":1.6178237994719928},{"date":"2026-05-17T16:00:00.000Z","stockId":7262512215340,"netValue":1.6175524084605746},{"date":"2026-05-14T16:00:00.000Z","stockId":7262512215340,"netValue":1.6223317834427742},{"date":"2026-05-13T16:00:00.000Z","stockId":7262512215340,"netValue":1.6387530117089015},{"stockId":7262512215340,"date":"2026-05-12T16:00:00.000Z","netValue":1.6645927809042882},{"date":"2026-05-11T16:00:00.000Z","stockId":7262512215340,"netValue":1.6208994853413299},{"date":"2026-05-10T16:00:00.000Z","stockId":7262512215340,"netValue":1.6084084529317049},{"date":"2026-05-07T16:00:00.000Z","stockId":7262512215340,"netValue":1.5887396463804557},{"date":"2026-05-06T16:00:00.000Z","stockId":7262512215340,"netValue":1.599657283184619},{"stockId":7262512215340,"date":"2026-05-05T16:00:00.000Z","netValue":1.5706335733287786},{"date":"2026-04-29T16:00:00.000Z","stockId":7262512215340,"netValue":1.54419093924196},{"date":"2026-04-28T16:00:00.000Z","stockId":7262512215340,"netValue":1.554218339242833},{"stockId":7262512215340,"date":"2026-04-27T16:00:00.000Z","netValue":1.542294731928045},{"date":"2026-04-26T16:00:00.000Z","stockId":7262512215340,"netValue":1.54785349898949},{"date":"2026-04-23T16:00:00.000Z","stockId":7262512215340,"netValue":1.5559085323153716},{"stockId":7262512215340,"date":"2026-04-22T16:00:00.000Z","netValue":1.5795083057230714},{"date":"2026-04-21T16:00:00.000Z","stockId":7262512215340,"netValue":1.547065472940582},{"date":"2026-04-20T16:00:00.000Z","stockId":7262512215340,"netValue":1.5353286023951564},{"date":"2026-04-19T16:00:00.000Z","stockId":7262512215340,"netValue":1.5319299871382277},{"stockId":7262512215340,"date":"2026-04-16T16:00:00.000Z","netValue":1.5327825087152265},{"stockId":7262512215340,"date":"2026-04-15T16:00:00.000Z","netValue":1.4680710993931787},{"date":"2026-04-14T16:00:00.000Z","stockId":7262512215340,"netValue":1.4578780611755993},{"stockId":7262512215340,"date":"2026-04-13T16:00:00.000Z","netValue":1.462579346411925},{"stockId":7262512215340,"date":"2026-04-12T16:00:00.000Z","netValue":1.4546188159052078},{"date":"2026-04-09T16:00:00.000Z","stockId":7262512215340,"netValue":1.4577173871984277},{"stockId":7262512215340,"date":"2026-04-08T16:00:00.000Z","netValue":1.3597002037088814},{"date":"2026-04-07T16:00:00.000Z","stockId":7262512215340,"netValue":1.3613401645222574},{"date":"2026-04-06T16:00:00.000Z","stockId":7262512215340,"netValue":1.3420838294215451},{"stockId":7262512215340,"date":"2026-04-02T16:00:00.000Z","netValue":1.342228357748009},{"stockId":7262512215340,"date":"2026-04-01T16:00:00.000Z","netValue":1.3584121149214106},{"date":"2026-03-31T16:00:00.000Z","stockId":7262512215340,"netValue":1.3626980078709656},{"stockId":7262512215340,"date":"2026-03-30T16:00:00.000Z","netValue":1.3533598500465533},{"stockId":7262512215340,"date":"2026-03-29T16:00:00.000Z","netValue":1.3590516445712202},{"stockId":7262512215340,"date":"2026-03-26T16:00:00.000Z","netValue":1.3602338011623214},{"date":"2026-03-25T16:00:00.000Z","stockId":7262512215340,"netValue":1.380014672756343},{"stockId":7262512215340,"date":"2026-03-24T16:00:00.000Z","netValue":1.386122589323912},{"date":"2026-03-23T16:00:00.000Z","stockId":7262512215340,"netValue":1.3817101914759677},{"stockId":7262512215340,"date":"2026-03-22T16:00:00.000Z","netValue":1.3761910968123203},{"stockId":7262512215340,"date":"2026-03-19T16:00:00.000Z","netValue":1.387122340651715},{"stockId":7262512215340,"date":"2026-03-18T16:00:00.000Z","netValue":1.3772578592727218},{"date":"2026-03-17T16:00:00.000Z","stockId":7262512215340,"netValue":1.38296389616312},{"stockId":7262512215340,"date":"2026-03-16T16:00:00.000Z","netValue":1.375179824876891},{"stockId":7262512215340,"date":"2026-03-15T16:00:00.000Z","netValue":1.3818828075235778},{"date":"2026-03-12T16:00:00.000Z","stockId":7262512215340,"netValue":1.378125717673589},{"stockId":7262512215340,"date":"2026-03-11T16:00:00.000Z","netValue":1.3668372646694849},{"stockId":7262512215340,"date":"2026-03-10T16:00:00.000Z","netValue":1.3710473553849813},{"stockId":7262512215340,"date":"2026-03-09T16:00:00.000Z","netValue":1.3680910480884894},{"date":"2026-03-08T16:00:00.000Z","stockId":7262512215340,"netValue":1.3598094932674232},{"date":"2026-03-05T16:00:00.000Z","stockId":7262512215340,"netValue":1.3650855741100798},{"date":"2026-03-04T16:00:00.000Z","stockId":7262512215340,"netValue":1.3692175121411692},{"date":"2026-03-03T16:00:00.000Z","stockId":7262512215340,"netValue":1.3620058755587414},{"date":"2026-03-02T16:00:00.000Z","stockId":7262512215340,"netValue":1.3685107213975787},{"stockId":7262512215340,"date":"2026-03-01T16:00:00.000Z","netValue":1.3713105689840357},{"date":"2026-02-26T16:00:00.000Z","stockId":7262512215340,"netValue":1.366046947230021},{"stockId":7262512215340,"date":"2026-02-25T16:00:00.000Z","netValue":1.3658131284070063},{"date":"2026-02-24T16:00:00.000Z","stockId":7262512215340,"netValue":1.3618970205701444},{"stockId":7262512215340,"date":"2026-02-23T16:00:00.000Z","netValue":1.356322343820054},{"stockId":7262512215340,"date":"2026-02-12T16:00:00.000Z","netValue":1.350983457700165},{"stockId":7262512215340,"date":"2026-02-11T16:00:00.000Z","netValue":1.358286158465785},{"stockId":7262512215340,"date":"2026-02-10T16:00:00.000Z","netValue":1.3562458539576536},{"date":"2026-02-09T16:00:00.000Z","stockId":7262512215340,"netValue":1.359453559003164},{"date":"2026-02-08T16:00:00.000Z","stockId":7262512215340,"netValue":1.3592921297885903},{"stockId":7262512215340,"date":"2026-02-05T16:00:00.000Z","netValue":1.350243613288885},{"stockId":7262512215340,"date":"2026-02-04T16:00:00.000Z","netValue":1.3904709448213384},{"stockId":7262512215340,"date":"2026-02-03T16:00:00.000Z","netValue":1.3951150148600397},{"date":"2026-02-02T16:00:00.000Z","stockId":7262512215340,"netValue":1.4002555461391535},{"stockId":7262512215340,"date":"2026-02-01T16:00:00.000Z","netValue":1.3945705043961167},{"stockId":7262512215340,"date":"2026-01-29T16:00:00.000Z","netValue":1.401319581759893},{"stockId":7262512215340,"date":"2026-01-28T16:00:00.000Z","netValue":1.376102933157072},{"date":"2026-01-27T16:00:00.000Z","stockId":7262512215340,"netValue":1.391077929457666},{"stockId":7262512215340,"date":"2026-01-26T16:00:00.000Z","netValue":1.3806316804988157},{"date":"2026-01-25T16:00:00.000Z","stockId":7262512215340,"netValue":1.3648102122876549},{"date":"2026-01-22T16:00:00.000Z","stockId":7262512215340,"netValue":1.358007771504798},{"stockId":7262512215340,"date":"2026-01-21T16:00:00.000Z","netValue":1.392132435077299},{"stockId":7262512215340,"date":"2026-01-20T16:00:00.000Z","netValue":1.3641022563339265},{"date":"2026-01-19T16:00:00.000Z","stockId":7262512215340,"netValue":1.3400771821079847},{"date":"2026-01-18T16:00:00.000Z","stockId":7262512215340,"netValue":1.3701493868444992},{"date":"2026-01-15T16:00:00.000Z","stockId":7262512215340,"netValue":1.3784616695989333},{"stockId":7262512215340,"date":"2026-01-14T16:00:00.000Z","netValue":1.3720549159131534},{"date":"2026-01-13T16:00:00.000Z","stockId":7262512215340,"netValue":1.3603137267228127},{"date":"2026-01-12T16:00:00.000Z","stockId":7262512215340,"netValue":1.339845946579476},{"date":"2026-01-11T16:00:00.000Z","stockId":7262512215340,"netValue":1.354182820266753},{"stockId":7262512215340,"date":"2026-01-08T16:00:00.000Z","netValue":1.3621629918242326},{"date":"2026-01-07T16:00:00.000Z","stockId":7262512215340,"netValue":1.3580618959436586},{"date":"2026-01-06T16:00:00.000Z","stockId":7262512215340,"netValue":1.375011941571088},{"date":"2026-01-05T16:00:00.000Z","stockId":7262512215340,"netValue":1.372680475650788},{"date":"2026-01-04T16:00:00.000Z","stockId":7262512215340,"netValue":1.3825239607437227},{"date":"2025-12-30T16:00:00.000Z","stockId":7262512215340,"netValue":1.3562782456366853},{"date":"2025-12-29T16:00:00.000Z","stockId":7262512215340,"netValue":1.3810514226183555},{"date":"2025-12-28T16:00:00.000Z","stockId":7262512215340,"netValue":1.389267634726203},{"date":"2025-12-25T16:00:00.000Z","stockId":7262512215340,"netValue":1.3907142856663661},{"date":"2025-12-24T16:00:00.000Z","stockId":7262512215340,"netValue":1.3904473880330523},{"date":"2025-12-23T16:00:00.000Z","stockId":7262512215340,"netValue":1.3929470981137442},{"date":"2025-12-22T16:00:00.000Z","stockId":7262512215340,"netValue":1.3754627461736602},{"date":"2025-12-21T16:00:00.000Z","stockId":7262512215340,"netValue":1.3706315701726683},{"date":"2025-12-18T16:00:00.000Z","stockId":7262512215340,"netValue":1.3341211392016055},{"date":"2025-12-17T16:00:00.000Z","stockId":7262512215340,"netValue":1.3339685578500804},{"date":"2025-12-16T16:00:00.000Z","stockId":7262512215340,"netValue":1.3660003656717425},{"date":"2025-12-15T16:00:00.000Z","stockId":7262512215340,"netValue":1.3209388767342158},{"date":"2025-12-14T16:00:00.000Z","stockId":7262512215340,"netValue":1.3398667040142143},{"date":"2025-12-11T16:00:00.000Z","stockId":7262512215340,"netValue":1.359065224897888},{"date":"2025-12-10T16:00:00.000Z","stockId":7262512215340,"netValue":1.353305019368467},{"date":"2025-12-09T16:00:00.000Z","stockId":7262512215340,"netValue":1.380355734391834},{"date":"2025-12-08T16:00:00.000Z","stockId":7262512215340,"netValue":1.3851173197053563},{"date":"2025-12-07T16:00:00.000Z","stockId":7262512215340,"netValue":1.3547958848569222},{"date":"2025-12-04T16:00:00.000Z","stockId":7262512215340,"netValue":1.3044914100797662},{"date":"2025-12-03T16:00:00.000Z","stockId":7262512215340,"netValue":1.2904227994941586},{"date":"2025-12-02T16:00:00.000Z","stockId":7262512215340,"netValue":1.2829932599395524},{"date":"2025-12-01T16:00:00.000Z","stockId":7262512215340,"netValue":1.271844349465502},{"date":"2025-11-30T16:00:00.000Z","stockId":7262512215340,"netValue":1.2771251986529255},{"date":"2025-11-27T16:00:00.000Z","stockId":7262512215340,"netValue":1.2516359618975375},{"date":"2025-11-26T16:00:00.000Z","stockId":7262512215340,"netValue":1.2406811827690836},{"date":"2025-11-25T16:00:00.000Z","stockId":7262512215340,"netValue":1.2409497228645636},{"date":"2025-11-24T16:00:00.000Z","stockId":7262512215340,"netValue":1.194872527088276},{"date":"2025-11-23T16:00:00.000Z","stockId":7262512215340,"netValue":1.1651436334474878},{"date":"2025-11-20T16:00:00.000Z","stockId":7262512215340,"netValue":1.183372085854689},{"date":"2025-11-19T16:00:00.000Z","stockId":7262512215340,"netValue":1.2452449500907343},{"date":"2025-11-18T16:00:00.000Z","stockId":7262512215340,"netValue":1.25193203164039},{"date":"2025-11-17T16:00:00.000Z","stockId":7262512215340,"netValue":1.2413983739589418},{"date":"2025-11-16T16:00:00.000Z","stockId":7262512215340,"netValue":1.2420162913057649},{"date":"2025-11-13T16:00:00.000Z","stockId":7262512215340,"netValue":1.2461594482264369},{"date":"2025-11-12T16:00:00.000Z","stockId":7262512215340,"netValue":1.2744438444352566},{"date":"2025-11-11T16:00:00.000Z","stockId":7262512215340,"netValue":1.261452537713214},{"date":"2025-11-10T16:00:00.000Z","stockId":7262512215340,"netValue":1.2603445286020278},{"date":"2025-11-09T16:00:00.000Z","stockId":7262512215340,"netValue":1.2857922153633452},{"date":"2025-11-06T16:00:00.000Z","stockId":7262512215340,"netValue":1.2953833342156926},{"date":"2025-11-05T16:00:00.000Z","stockId":7262512215340,"netValue":1.3053686652377867},{"date":"2025-11-04T16:00:00.000Z","stockId":7262512215340,"netValue":1.2821536815997625},{"date":"2025-11-03T16:00:00.000Z","stockId":7262512215340,"netValue":1.2703313927622037},{"date":"2025-11-02T16:00:00.000Z","stockId":7262512215340,"netValue":1.282899424529046},{"date":"2025-10-30T16:00:00.000Z","stockId":7262512215340,"netValue":1.2749808153021318},{"date":"2025-10-29T16:00:00.000Z","stockId":7262512215340,"netValue":1.3258413952089283},{"date":"2025-10-28T16:00:00.000Z","stockId":7262512215340,"netValue":1.3661170541098953},{"date":"2025-10-27T16:00:00.000Z","stockId":7262512215340,"netValue":1.337439066101441},{"date":"2025-10-26T16:00:00.000Z","stockId":7262512215340,"netValue":1.3270898264352775},{"date":"2025-10-23T16:00:00.000Z","stockId":7262512215340,"netValue":1.2904646774604838},{"date":"2025-10-22T16:00:00.000Z","stockId":7262512215340,"netValue":1.2407916293308232},{"date":"2025-10-21T16:00:00.000Z","stockId":7262512215340,"netValue":1.2578548598239017},{"date":"2025-10-20T16:00:00.000Z","stockId":7262512215340,"netValue":1.2650740941780179},{"date":"2025-10-19T16:00:00.000Z","stockId":7262512215340,"netValue":1.1951647271110795},{"date":"2025-10-16T16:00:00.000Z","stockId":7262512215340,"netValue":1.1611685376134346},{"date":"2025-10-15T16:00:00.000Z","stockId":7262512215340,"netValue":1.2053802336833885},{"date":"2025-10-14T16:00:00.000Z","stockId":7262512215340,"netValue":1.2018221255051698},{"date":"2025-10-13T16:00:00.000Z","stockId":7262512215340,"netValue":1.1686828031547998},{"date":"2025-10-12T16:00:00.000Z","stockId":7262512215340,"netValue":1.2217782526816474},{"date":"2025-10-09T16:00:00.000Z","stockId":7262512215340,"netValue":1.236812386959794},{"date":"2025-10-08T16:00:00.000Z","stockId":7262512215340,"netValue":1.2672885193156995},{"date":"2025-09-29T16:00:00.000Z","stockId":7262512215340,"netValue":1.2768882841970568},{"date":"2025-09-28T16:00:00.000Z","stockId":7262512215340,"netValue":1.2880259643571637},{"date":"2025-09-25T16:00:00.000Z","stockId":7262512215340,"netValue":1.2673689840601972},{"date":"2025-09-24T16:00:00.000Z","stockId":7262512215340,"netValue":1.2938759201966927},{"date":"2025-09-23T16:00:00.000Z","stockId":7262512215340,"netValue":1.2664344593493422},{"date":"2025-09-22T16:00:00.000Z","stockId":7262512215340,"netValue":1.2693883652818538},{"date":"2025-09-21T16:00:00.000Z","stockId":7262512215340,"netValue":1.2636380970136383},{"date":"2025-09-18T16:00:00.000Z","stockId":7262512215340,"netValue":1.2494812814480567},{"date":"2025-09-17T16:00:00.000Z","stockId":7262512215340,"netValue":1.2435588843387029},{"date":"2025-09-16T16:00:00.000Z","stockId":7262512215340,"netValue":1.2391024720845416},{"date":"2025-09-15T16:00:00.000Z","stockId":7262512215340,"netValue":1.2300287180872234},{"date":"2025-09-14T16:00:00.000Z","stockId":7262512215340,"netValue":1.217476508978371},{"date":"2025-09-11T16:00:00.000Z","stockId":7262512215340,"netValue":1.2243026594239645},{"date":"2025-09-10T16:00:00.000Z","stockId":7262512215340,"netValue":1.2286892046226776},{"date":"2025-09-09T16:00:00.000Z","stockId":7262512215340,"netValue":1.139262217640098},{"date":"2025-09-08T16:00:00.000Z","stockId":7262512215340,"netValue":1.1083089560922237},{"date":"2025-09-07T16:00:00.000Z","stockId":7262512215340,"netValue":1.122479244392777},{"date":"2025-09-04T16:00:00.000Z","stockId":7262512215340,"netValue":1.1693588450072392},{"date":"2025-09-03T16:00:00.000Z","stockId":7262512215340,"netValue":1.1036369825651522},{"date":"2025-09-02T16:00:00.000Z","stockId":7262512215340,"netValue":1.1796289924660175},{"date":"2025-09-01T16:00:00.000Z","stockId":7262512215340,"netValue":1.1455551454047925},{"date":"2025-08-31T16:00:00.000Z","stockId":7262512215340,"netValue":1.1955958889184561},{"date":"2025-08-28T16:00:00.000Z","stockId":7262512215340,"netValue":1.1489155017960107},{"date":"2025-08-27T16:00:00.000Z","stockId":7262512215340,"netValue":1.1172703614610713},{"date":"2025-08-26T16:00:00.000Z","stockId":7262512215340,"netValue":1.0465740993554573},{"date":"2025-08-25T16:00:00.000Z","stockId":7262512215340,"netValue":1.0215558959740947},{"date":"2025-08-24T16:00:00.000Z","stockId":7262512215340,"netValue":1.030653209549167},{"date":"2025-08-21T16:00:00.000Z","stockId":7262512215340,"netValue":0.9795989382851668},{"date":"2025-08-20T16:00:00.000Z","stockId":7262512215340,"netValue":0.9452791993454579},{"date":"2025-08-19T16:00:00.000Z","stockId":7262512215340,"netValue":0.9680519326204309},{"date":"2025-08-18T16:00:00.000Z","stockId":7262512215340,"netValue":0.9635369915097725},{"date":"2025-08-17T16:00:00.000Z","stockId":7262512215340,"netValue":0.9459586263335278},{"date":"2025-08-14T16:00:00.000Z","stockId":7262512215340,"netValue":0.929386400253075},{"date":"2025-08-13T16:00:00.000Z","stockId":7262512215340,"netValue":0.9238399318952957},{"date":"2025-08-12T16:00:00.000Z","stockId":7262512215340,"netValue":0.9507198481989934},{"date":"2025-08-11T16:00:00.000Z","stockId":7262512215340,"netValue":0.8970412992564047},{"date":"2025-08-10T16:00:00.000Z","stockId":7262512215340,"netValue":0.8760155708573905},{"date":"2025-08-07T16:00:00.000Z","stockId":7262512215340,"netValue":0.853604950918547},{"date":"2025-08-06T16:00:00.000Z","stockId":7262512215340,"netValue":0.856899606000368},{"date":"2025-08-05T16:00:00.000Z","stockId":7262512215340,"netValue":0.8592713357434889},{"date":"2025-08-04T16:00:00.000Z","stockId":7262512215340,"netValue":0.8548897938519904},{"date":"2025-08-03T16:00:00.000Z","stockId":7262512215340,"netValue":0.8540546582963471},{"date":"2025-07-31T16:00:00.000Z","stockId":7262512215340,"netValue":0.8574098055653743},{"date":"2025-07-30T16:00:00.000Z","stockId":7262512215340,"netValue":0.8737231393264663},{"date":"2025-07-29T16:00:00.000Z","stockId":7262512215340,"netValue":0.8676337258211219},{"date":"2025-07-28T16:00:00.000Z","stockId":7262512215340,"netValue":0.8689054021615853},{"date":"2025-07-27T16:00:00.000Z","stockId":7262512215340,"netValue":0.8374314810190248},{"date":"2025-07-24T16:00:00.000Z","stockId":7262512215340,"netValue":0.8179567361471566},{"date":"2025-07-23T16:00:00.000Z","stockId":7262512215340,"netValue":0.8162718291809204},{"date":"2025-07-22T16:00:00.000Z","stockId":7262512215340,"netValue":0.8208624035666865},{"date":"2025-07-21T16:00:00.000Z","stockId":7262512215340,"netValue":0.822981979138203},{"date":"2025-07-20T16:00:00.000Z","stockId":7262512215340,"netValue":0.8213758118301967},{"date":"2025-07-17T16:00:00.000Z","stockId":7262512215340,"netValue":0.8210229698942694},{"date":"2025-07-16T16:00:00.000Z","stockId":7262512215340,"netValue":0.8292598706901304},{"date":"2025-07-15T16:00:00.000Z","stockId":7262512215340,"netValue":0.7982849687455089},{"date":"2025-07-14T16:00:00.000Z","stockId":7262512215340,"netValue":0.8037206879471286},{"date":"2025-07-13T16:00:00.000Z","stockId":7262512215340,"netValue":0.7549781653138856},{"date":"2025-07-10T16:00:00.000Z","stockId":7262512215340,"netValue":0.7513999153914116},{"date":"2025-07-09T16:00:00.000Z","stockId":7262512215340,"netValue":0.7590148642625862},{"date":"2025-07-08T16:00:00.000Z","stockId":7262512215340,"netValue":0.7590253094602872},{"date":"2025-07-07T16:00:00.000Z","stockId":7262512215340,"netValue":0.7520773996469067},{"date":"2025-07-06T16:00:00.000Z","stockId":7262512215340,"netValue":0.7189104939585094},{"date":"2025-07-03T16:00:00.000Z","stockId":7262512215340,"netValue":0.7264280409220236},{"date":"2025-07-02T16:00:00.000Z","stockId":7262512215340,"netValue":0.7291331474317451},{"date":"2025-07-01T16:00:00.000Z","stockId":7262512215340,"netValue":0.7126364906831028},{"date":"2025-06-30T16:00:00.000Z","stockId":7262512215340,"netValue":0.729374428486455},{"date":"2025-06-29T16:00:00.000Z","stockId":7262512215340,"netValue":0.7270330402368348},{"date":"2025-06-26T16:00:00.000Z","stockId":7262512215340,"netValue":0.7097618028181374},{"date":"2025-06-25T16:00:00.000Z","stockId":7262512215340,"netValue":0.6948948580559811},{"date":"2025-06-24T16:00:00.000Z","stockId":7262512215340,"netValue":0.6888040440945321},{"date":"2025-06-23T16:00:00.000Z","stockId":7262512215340,"netValue":0.6794679003833219},{"date":"2025-06-22T16:00:00.000Z","stockId":7262512215340,"netValue":0.6746399090165573},{"date":"2025-06-19T16:00:00.000Z","stockId":7262512215340,"netValue":0.6774564936773018},{"date":"2025-06-18T16:00:00.000Z","stockId":7262512215340,"netValue":0.6871365391347755},{"date":"2025-06-17T16:00:00.000Z","stockId":7262512215340,"netValue":0.6909750714462375},{"date":"2025-06-16T16:00:00.000Z","stockId":7262512215340,"netValue":0.6724167682136152},{"date":"2025-06-15T16:00:00.000Z","stockId":7262512215340,"netValue":0.6809040718675907},{"date":"2025-06-12T16:00:00.000Z","stockId":7262512215340,"netValue":0.6657097545868853},{"date":"2025-06-11T16:00:00.000Z","stockId":7262512215340,"netValue":0.6740322986712689},{"date":"2025-06-10T16:00:00.000Z","stockId":7262512215340,"netValue":0.6598059710663179},{"date":"2025-06-09T16:00:00.000Z","stockId":7262512215340,"netValue":0.6566156044496374},{"date":"2025-06-08T16:00:00.000Z","stockId":7262512215340,"netValue":0.6610499483478508},{"date":"2025-06-05T16:00:00.000Z","stockId":7262512215340,"netValue":0.650930035937777},{"date":"2025-06-04T16:00:00.000Z","stockId":7262512215340,"netValue":0.6453520462075224},{"date":"2025-06-03T16:00:00.000Z","stockId":7262512215340,"netValue":0.6232491522346878},{"date":"2025-06-02T16:00:00.000Z","stockId":7262512215340,"netValue":0.6042641498535829},{"date":"2025-05-29T16:00:00.000Z","stockId":7262512215340,"netValue":0.6056456799931864},{"date":"2025-05-28T16:00:00.000Z","stockId":7262512215340,"netValue":0.6105145844607174},{"date":"2025-05-27T16:00:00.000Z","stockId":7262512215340,"netValue":0.5993493051663896},{"date":"2025-05-26T16:00:00.000Z","stockId":7262512215340,"netValue":0.5916518273262394},{"date":"2025-05-25T16:00:00.000Z","stockId":7262512215340,"netValue":0.5988227591660449},{"date":"2025-05-22T16:00:00.000Z","stockId":7262512215340,"netValue":0.5969558665725146},{"date":"2025-05-21T16:00:00.000Z","stockId":7262512215340,"netValue":0.6071015653057661},{"date":"2025-05-20T16:00:00.000Z","stockId":7262512215340,"netValue":0.6103584501739765},{"date":"2025-05-19T16:00:00.000Z","stockId":7262512215340,"netValue":0.6117222271256084},{"date":"2025-05-18T16:00:00.000Z","stockId":7262512215340,"netValue":0.6052679382055864},{"date":"2025-05-15T16:00:00.000Z","stockId":7262512215340,"netValue":0.6103173451144455},{"date":"2025-05-14T16:00:00.000Z","stockId":7262512215340,"netValue":0.6083057216117127},{"date":"2025-05-13T16:00:00.000Z","stockId":7262512215340,"netValue":0.6218704563970234},{"date":"2025-05-12T16:00:00.000Z","stockId":7262512215340,"netValue":0.6182863124821418},{"date":"2025-05-11T16:00:00.000Z","stockId":7262512215340,"netValue":0.6176600491210259},{"date":"2025-05-08T16:00:00.000Z","stockId":7262512215340,"netValue":0.605858018634365},{"date":"2025-05-07T16:00:00.000Z","stockId":7262512215340,"netValue":0.6137423862993956},{"date":"2025-05-06T16:00:00.000Z","stockId":7262512215340,"netValue":0.5956994022118329},{"date":"2025-05-05T16:00:00.000Z","stockId":7262512215340,"netValue":0.5975070415720276},{"date":"2025-04-29T16:00:00.000Z","stockId":7262512215340,"netValue":0.5794988530080227},{"date":"2025-04-28T16:00:00.000Z","stockId":7262512215340,"netValue":0.5703609024584388},{"date":"2025-04-27T16:00:00.000Z","stockId":7262512215340,"netValue":0.5735424629584137},{"date":"2025-04-24T16:00:00.000Z","stockId":7262512215340,"netValue":0.5795463725952295},{"date":"2025-04-23T16:00:00.000Z","stockId":7262512215340,"netValue":0.567489980216804},{"date":"2025-04-22T16:00:00.000Z","stockId":7262512215340,"netValue":0.5751757731088544},{"date":"2025-04-21T16:00:00.000Z","stockId":7262512215340,"netValue":0.5589485511284896},{"date":"2025-04-20T16:00:00.000Z","stockId":7262512215340,"netValue":0.5638250400964548},{"date":"2025-04-17T16:00:00.000Z","stockId":7262512215340,"netValue":0.5492439053398103},{"date":"2025-04-16T16:00:00.000Z","stockId":7262512215340,"netValue":0.5470869280204191},{"date":"2025-04-15T16:00:00.000Z","stockId":7262512215340,"netValue":0.5444503252405152},{"date":"2025-04-14T16:00:00.000Z","stockId":7262512215340,"netValue":0.5574572493903232},{"date":"2025-04-13T16:00:00.000Z","stockId":7262512215340,"netValue":0.5595745107258301},{"date":"2025-04-10T16:00:00.000Z","stockId":7262512215340,"netValue":0.5534829084029764},{"date":"2025-04-09T16:00:00.000Z","stockId":7262512215340,"netValue":0.5486257537024164},{"date":"2025-04-08T16:00:00.000Z","stockId":7262512215340,"netValue":0.5281813507937745},{"date":"2025-04-07T16:00:00.000Z","stockId":7262512215340,"netValue":0.5222141616443332},{"date":"2025-04-06T16:00:00.000Z","stockId":7262512215340,"netValue":0.5282408241627535},{"date":"2025-04-02T16:00:00.000Z","stockId":7262512215340,"netValue":0.600746245706632},{"date":"2025-04-01T16:00:00.000Z","stockId":7262512215340,"netValue":0.6210935267209309},{"date":"2025-03-31T16:00:00.000Z","stockId":7262512215340,"netValue":0.6170518071063136},{"date":"2025-03-30T16:00:00.000Z","stockId":7262512215340,"netValue":0.6182662150885001},{"date":"2025-03-27T16:00:00.000Z","stockId":7262512215340,"netValue":0.6185662265501639},{"date":"2025-03-26T16:00:00.000Z","stockId":7262512215340,"netValue":0.621385606983475},{"date":"2025-03-25T16:00:00.000Z","stockId":7262512215340,"netValue":0.6243752436232293},{"date":"2025-03-24T16:00:00.000Z","stockId":7262512215340,"netValue":0.6269876798779467},{"date":"2025-03-23T16:00:00.000Z","stockId":7262512215340,"netValue":0.6375032711525351},{"date":"2025-03-20T16:00:00.000Z","stockId":7262512215340,"netValue":0.6350109638789728},{"date":"2025-03-19T16:00:00.000Z","stockId":7262512215340,"netValue":0.6497785859462268},{"date":"2025-03-18T16:00:00.000Z","stockId":7262512215340,"netValue":0.6573518835790628},{"date":"2025-03-17T16:00:00.000Z","stockId":7262512215340,"netValue":0.6686366624202325},{"date":"2025-03-16T16:00:00.000Z","stockId":7262512215340,"netValue":0.6599585290502041},{"date":"2025-03-13T16:00:00.000Z","stockId":7262512215340,"netValue":0.6577778791567893},{"date":"2025-03-12T16:00:00.000Z","stockId":7262512215340,"netValue":0.6409034823615971},{"date":"2025-03-11T16:00:00.000Z","stockId":7262512215340,"netValue":0.6507291550379505},{"date":"2025-03-10T16:00:00.000Z","stockId":7262512215340,"netValue":0.648096293561752},{"date":"2025-03-09T16:00:00.000Z","stockId":7262512215340,"netValue":0.6491144117821589},{"date":"2025-03-06T16:00:00.000Z","stockId":7262512215340,"netValue":0.6484593652800192},{"date":"2025-03-05T16:00:00.000Z","stockId":7262512215340,"netValue":0.6586854414285498},{"date":"2025-03-04T16:00:00.000Z","stockId":7262512215340,"netValue":0.6490221541600742},{"date":"2025-03-03T16:00:00.000Z","stockId":7262512215340,"netValue":0.6454740943003854},{"date":"2025-03-02T16:00:00.000Z","stockId":7262512215340,"netValue":0.6452786000399469},{"date":"2025-02-27T16:00:00.000Z","stockId":7262512215340,"netValue":0.6462530526716327},{"date":"2025-02-26T16:00:00.000Z","stockId":7262512215340,"netValue":0.6752388187684287},{"date":"2025-02-25T16:00:00.000Z","stockId":7262512215340,"netValue":0.6870131036661922},{"date":"2025-02-24T16:00:00.000Z","stockId":7262512215340,"netValue":0.6824857308533355},{"date":"2025-02-23T16:00:00.000Z","stockId":7262512215340,"netValue":0.6924007092734317},{"date":"2025-02-20T16:00:00.000Z","stockId":7262512215340,"netValue":0.7057420148161424},{"date":"2025-02-19T16:00:00.000Z","stockId":7262512215340,"netValue":0.6878564909677212},{"date":"2025-02-18T16:00:00.000Z","stockId":7262512215340,"netValue":0.6845749931862062},{"date":"2025-02-17T16:00:00.000Z","stockId":7262512215340,"netValue":0.6704165352548157},{"date":"2025-02-16T16:00:00.000Z","stockId":7262512215340,"netValue":0.6825025141738057},{"date":"2025-02-13T16:00:00.000Z","stockId":7262512215340,"netValue":0.6641201922616329},{"date":"2025-02-12T16:00:00.000Z","stockId":7262512215340,"netValue":0.6569272755828066},{"date":"2025-02-11T16:00:00.000Z","stockId":7262512215340,"netValue":0.6697768060542528},{"date":"2025-02-10T16:00:00.000Z","stockId":7262512215340,"netValue":0.6640905576590279},{"date":"2025-02-09T16:00:00.000Z","stockId":7262512215340,"netValue":0.6628040235952553},{"date":"2025-02-06T16:00:00.000Z","stockId":7262512215340,"netValue":0.6599402129903551},{"date":"2025-02-05T16:00:00.000Z","stockId":7262512215340,"netValue":0.6416182258687233},{"date":"2025-02-04T16:00:00.000Z","stockId":7262512215340,"netValue":0.6245084529542847},{"date":"2025-01-26T16:00:00.000Z","stockId":7262512215340,"netValue":0.6566132471798458},{"date":"2025-01-23T16:00:00.000Z","stockId":7262512215340,"netValue":0.6842534463642219},{"date":"2025-01-22T16:00:00.000Z","stockId":7262512215340,"netValue":0.6735160480128299},{"date":"2025-01-21T16:00:00.000Z","stockId":7262512215340,"netValue":0.6812177392583967},{"date":"2025-01-20T16:00:00.000Z","stockId":7262512215340,"netValue":0.6706859085878412},{"date":"2025-01-19T16:00:00.000Z","stockId":7262512215340,"netValue":0.6601815467795277},{"date":"2025-01-16T16:00:00.000Z","stockId":7262512215340,"netValue":0.6477766428528422},{"date":"2025-01-15T16:00:00.000Z","stockId":7262512215340,"netValue":0.6448535393037815},{"date":"2025-01-14T16:00:00.000Z","stockId":7262512215340,"netValue":0.6327789081108974},{"date":"2025-01-13T16:00:00.000Z","stockId":7262512215340,"netValue":0.6366231962609438},{"date":"2025-01-12T16:00:00.000Z","stockId":7262512215340,"netValue":0.6148398147935777},{"date":"2025-01-09T16:00:00.000Z","stockId":7262512215340,"netValue":0.6183456244567471},{"date":"2025-01-08T16:00:00.000Z","stockId":7262512215340,"netValue":0.6382764430346701},{"date":"2025-01-07T16:00:00.000Z","stockId":7262512215340,"netValue":0.641361585114252},{"date":"2025-01-06T16:00:00.000Z","stockId":7262512215340,"netValue":0.6409308708130299},{"date":"2025-01-05T16:00:00.000Z","stockId":7262512215340,"netValue":0.626572819550001},{"date":"2025-01-02T16:00:00.000Z","stockId":7262512215340,"netValue":0.6244182654212527},{"date":"2025-01-01T16:00:00.000Z","stockId":7262512215340,"netValue":0.6340859490935598},{"date":"2024-12-30T16:00:00.000Z","stockId":7262512215340,"netValue":0.6440235752779011},{"date":"2024-12-29T16:00:00.000Z","stockId":7262512215340,"netValue":0.6622315871523106},{"date":"2024-12-26T16:00:00.000Z","stockId":7262512215340,"netValue":0.6673540925876674},{"date":"2024-12-25T16:00:00.000Z","stockId":7262512215340,"netValue":0.6757857342962266},{"date":"2024-12-24T16:00:00.000Z","stockId":7262512215340,"netValue":0.6602411031836322},{"date":"2024-12-23T16:00:00.000Z","stockId":7262512215340,"netValue":0.6627584383065782},{"date":"2024-12-22T16:00:00.000Z","stockId":7262512215340,"netValue":0.6560780349779421},{"date":"2024-12-19T16:00:00.000Z","stockId":7262512215340,"netValue":0.6631235678023804},{"date":"2024-12-18T16:00:00.000Z","stockId":7262512215340,"netValue":0.6635700564205823},{"date":"2024-12-17T16:00:00.000Z","stockId":7262512215340,"netValue":0.6586823927711165},{"date":"2024-12-16T16:00:00.000Z","stockId":7262512215340,"netValue":0.6616232741985199},{"date":"2024-12-15T16:00:00.000Z","stockId":7262512215340,"netValue":0.6646148987470311},{"date":"2024-12-12T16:00:00.000Z","stockId":7262512215340,"netValue":0.671212658818181},{"date":"2024-12-11T16:00:00.000Z","stockId":7262512215340,"netValue":0.6790819203085585},{"date":"2024-12-10T16:00:00.000Z","stockId":7262512215340,"netValue":0.6714166169683069},{"date":"2024-12-09T16:00:00.000Z","stockId":7262512215340,"netValue":0.6660727665117585},{"date":"2024-12-08T16:00:00.000Z","stockId":7262512215340,"netValue":0.6660151522119299},{"date":"2024-12-05T16:00:00.000Z","stockId":7262512215340,"netValue":0.6757068649028058},{"date":"2024-12-04T16:00:00.000Z","stockId":7262512215340,"netValue":0.669032468464228},{"date":"2024-12-03T16:00:00.000Z","stockId":7262512215340,"netValue":0.6580578372121095},{"date":"2024-12-02T16:00:00.000Z","stockId":7262512215340,"netValue":0.670716267633449},{"date":"2024-12-01T16:00:00.000Z","stockId":7262512215340,"netValue":0.6761237216567964},{"date":"2024-11-28T16:00:00.000Z","stockId":7262512215340,"netValue":0.6605835294455892},{"date":"2024-11-27T16:00:00.000Z","stockId":7262512215340,"netValue":0.6510266905937335},{"date":"2024-11-26T16:00:00.000Z","stockId":7262512215340,"netValue":0.6634895572586541},{"date":"2024-11-25T16:00:00.000Z","stockId":7262512215340,"netValue":0.6488283978754903},{"date":"2024-11-24T16:00:00.000Z","stockId":7262512215340,"netValue":0.6457495095398516},{"date":"2024-11-21T16:00:00.000Z","stockId":7262512215340,"netValue":0.6497702887047678},{"date":"2024-11-20T16:00:00.000Z","stockId":7262512215340,"netValue":0.6652094543487413},{"date":"2024-11-19T16:00:00.000Z","stockId":7262512215340,"netValue":0.6673744340365275},{"date":"2024-11-18T16:00:00.000Z","stockId":7262512215340,"netValue":0.658016750668517},{"date":"2024-11-17T16:00:00.000Z","stockId":7262512215340,"netValue":0.6499170319788243},{"date":"2024-11-14T16:00:00.000Z","stockId":7262512215340,"netValue":0.6729067374824881},{"date":"2024-11-13T16:00:00.000Z","stockId":7262512215340,"netValue":0.6911164735031086},{"date":"2024-11-12T16:00:00.000Z","stockId":7262512215340,"netValue":0.7091533293410685},{"date":"2024-11-11T16:00:00.000Z","stockId":7262512215340,"netValue":0.6938435545006179},{"date":"2024-11-10T16:00:00.000Z","stockId":7262512215340,"netValue":0.6989018081092986},{"date":"2024-11-07T16:00:00.000Z","stockId":7262512215340,"netValue":0.68305010334424},{"date":"2024-11-06T16:00:00.000Z","stockId":7262512215340,"netValue":0.6840041072708372},{"date":"2024-11-05T16:00:00.000Z","stockId":7262512215340,"netValue":0.6748035992607407},{"date":"2024-11-04T16:00:00.000Z","stockId":7262512215340,"netValue":0.6812944855515749},{"date":"2024-11-03T16:00:00.000Z","stockId":7262512215340,"netValue":0.6638765382319571},{"date":"2024-10-31T16:00:00.000Z","stockId":7262512215340,"netValue":0.6548471859011942},{"date":"2024-10-30T16:00:00.000Z","stockId":7262512215340,"netValue":0.6688800911902102},{"date":"2024-10-29T16:00:00.000Z","stockId":7262512215340,"netValue":0.669621156938577},{"date":"2024-10-28T16:00:00.000Z","stockId":7262512215340,"netValue":0.6732960885905451},{"date":"2024-10-27T16:00:00.000Z","stockId":7262512215340,"netValue":0.6917971621185939},{"date":"2024-10-24T16:00:00.000Z","stockId":7262512215340,"netValue":0.6920252890117129},{"date":"2024-10-23T16:00:00.000Z","stockId":7262512215340,"netValue":0.6784828704968928},{"date":"2024-10-22T16:00:00.000Z","stockId":7262512215340,"netValue":0.6774416776037089},{"date":"2024-10-21T16:00:00.000Z","stockId":7262512215340,"netValue":0.6863160604519524},{"date":"2024-10-20T16:00:00.000Z","stockId":7262512215340,"netValue":0.6751733514292618},{"date":"2024-10-17T16:00:00.000Z","stockId":7262512215340,"netValue":0.6661569149588369},{"date":"2024-10-16T16:00:00.000Z","stockId":7262512215340,"netValue":0.6285599047593193},{"date":"2024-10-15T16:00:00.000Z","stockId":7262512215340,"netValue":0.6336467119322748},{"date":"2024-10-14T16:00:00.000Z","stockId":7262512215340,"netValue":0.6467529740628829},{"date":"2024-10-13T16:00:00.000Z","stockId":7262512215340,"netValue":0.6630792986853902},{"date":"2024-10-10T16:00:00.000Z","stockId":7262512215340,"netValue":0.6507716619679691},{"date":"2024-10-09T16:00:00.000Z","stockId":7262512215340,"netValue":0.6656341731121329},{"date":"2024-10-08T16:00:00.000Z","stockId":7262512215340,"netValue":0.670604725304972},{"date":"2024-10-07T16:00:00.000Z","stockId":7262512215340,"netValue":0.7187456157207615},{"date":"2024-09-29T16:00:00.000Z","stockId":7262512215340,"netValue":0.6426641055731825},{"date":"2024-09-26T16:00:00.000Z","stockId":7262512215340,"netValue":0.5737667207260072},{"date":"2024-09-25T16:00:00.000Z","stockId":7262512215340,"netValue":0.5446496209040388},{"date":"2024-09-24T16:00:00.000Z","stockId":7262512215340,"netValue":0.5264402550270697},{"date":"2024-09-23T16:00:00.000Z","stockId":7262512215340,"netValue":0.522673233983487},{"date":"2024-09-22T16:00:00.000Z","stockId":7262512215340,"netValue":0.4971795802528368},{"date":"2024-09-19T16:00:00.000Z","stockId":7262512215340,"netValue":0.49882198036414094},{"date":"2024-09-18T16:00:00.000Z","stockId":7262512215340,"netValue":0.5009317433488139},{"date":"2024-09-17T16:00:00.000Z","stockId":7262512215340,"netValue":0.5045917865333843},{"date":"2024-09-12T16:00:00.000Z","stockId":7262512215340,"netValue":0.5056313016176508},{"date":"2024-09-11T16:00:00.000Z","stockId":7262512215340,"netValue":0.4986027508529867},{"date":"2024-09-10T16:00:00.000Z","stockId":7262512215340,"netValue":0.497751642145312},{"date":"2024-09-09T16:00:00.000Z","stockId":7262512215340,"netValue":0.49399789045812736},{"date":"2024-09-08T16:00:00.000Z","stockId":7262512215340,"netValue":0.48759767269115206},{"date":"2024-09-05T16:00:00.000Z","stockId":7262512215340,"netValue":0.4848414324466427},{"date":"2024-09-04T16:00:00.000Z","stockId":7262512215340,"netValue":0.49437303374797426},{"date":"2024-09-03T16:00:00.000Z","stockId":7262512215340,"netValue":0.49191005750527217},{"date":"2024-09-02T16:00:00.000Z","stockId":7262512215340,"netValue":0.4951195840456991},{"date":"2024-09-01T16:00:00.000Z","stockId":7262512215340,"netValue":0.4898978303340375},{"date":"2024-08-29T16:00:00.000Z","stockId":7262512215340,"netValue":0.505788395653878},{"date":"2024-08-28T16:00:00.000Z","stockId":7262512215340,"netValue":0.49205994750510995},{"date":"2024-08-27T16:00:00.000Z","stockId":7262512215340,"netValue":0.4976474927794671},{"date":"2024-08-26T16:00:00.000Z","stockId":7262512215340,"netValue":0.49951201918277977},{"date":"2024-08-25T16:00:00.000Z","stockId":7262512215340,"netValue":0.5045491930256407},{"date":"2024-08-22T16:00:00.000Z","stockId":7262512215340,"netValue":0.5092355730595349},{"date":"2024-08-21T16:00:00.000Z","stockId":7262512215340,"netValue":0.5124161147841715},{"date":"2024-08-20T16:00:00.000Z","stockId":7262512215340,"netValue":0.5142024298937271},{"date":"2024-08-19T16:00:00.000Z","stockId":7262512215340,"netValue":0.5141971136638104},{"date":"2024-08-18T16:00:00.000Z","stockId":7262512215340,"netValue":0.5203043171565429},{"date":"2024-08-15T16:00:00.000Z","stockId":7262512215340,"netValue":0.5199814275779473},{"date":"2024-08-14T16:00:00.000Z","stockId":7262512215340,"netValue":0.5121712182487976},{"date":"2024-08-13T16:00:00.000Z","stockId":7262512215340,"netValue":0.5102533073644002},{"date":"2024-08-12T16:00:00.000Z","stockId":7262512215340,"netValue":0.5143553557701105},{"date":"2024-08-11T16:00:00.000Z","stockId":7262512215340,"netValue":0.5096190095218502},{"date":"2024-08-08T16:00:00.000Z","stockId":7262512215340,"netValue":0.5100649913062308},{"date":"2024-08-07T16:00:00.000Z","stockId":7262512215340,"netValue":0.5075355033349479},{"date":"2024-08-06T16:00:00.000Z","stockId":7262512215340,"netValue":0.5133419380744727},{"date":"2024-08-05T16:00:00.000Z","stockId":7262512215340,"netValue":0.5136546365174024},{"date":"2024-08-04T16:00:00.000Z","stockId":7262512215340,"netValue":0.5033156373196148},{"date":"2024-08-01T16:00:00.000Z","stockId":7262512215340,"netValue":0.5245072780086559},{"date":"2024-07-31T16:00:00.000Z","stockId":7262512215340,"netValue":0.5460935042826132},{"date":"2024-07-30T16:00:00.000Z","stockId":7262512215340,"netValue":0.547794073462329},{"date":"2024-07-29T16:00:00.000Z","stockId":7262512215340,"netValue":0.5352857538601128},{"date":"2024-07-28T16:00:00.000Z","stockId":7262512215340,"netValue":0.5405410680780494},{"date":"2024-07-25T16:00:00.000Z","stockId":7262512215340,"netValue":0.5368018924234447}]}