window.pageData = {"startDate":"2024-07-24T17:39:01.444Z","endDate":"2026-07-24T17:39:01.444Z","manager":{"_id":7001224237210,"name":"连骁","gender":"m","educationCode":"001002","resume":"连骁：男，2015年7月加入华夏基金管理有限公司，历任研究员、基金经理助理。","tickerId":1224237210,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20893465","exchange":"fm","cnInfoCode":"db20893465","followedNum":0,"currency":"CNY","workingDate":"2023-02-14T16:00:00.000Z","fundCompanyId":4000050030000,"fundManagerSecondLevel":"hybrid","pinyin":"lx","fundCompany":{"_id":4000050030000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001224237210,"type":"fmp","fm_p_r_d":"2026-07-07T16:00:00.000Z","fm_p_r_m1":0.047335051507742865,"fm_cagr_p_r_fs":0.1792332504033305,"fm_p_r_m3":0.20825809954062802,"fm_p_r_m6":0.2504199304308097,"fm_cagr_p_r_fs_m":0.06600531259650955,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.14325685506435368,"fm_p_r_m1_m":-0.061205273069680044,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.08823529411764706,"fm_p_r_m3_m":-0.026200625173170566,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.049528301886792456,"fm_p_r_m6_m":-0.027302453351720435,"fm_p_r_m6_r_c":1627,"fm_p_r_m6_rp":0.07933579335793357,"fm_p_r_fys_m":0.01312090376168873,"fm_p_r_fys_r_c":1608,"fm_p_r_fys_rp":0.10703173615432483,"fm_p_r_y1":0.7083189810881179,"fm_p_r_y1_m":0.1311152273082823,"fm_p_r_y1_r_c":1509,"fm_p_r_y1_rp":0.09880636604774536,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.6121387283236994,"fm_p_r_y3_m":0.21165071294590643,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.09680284191829484,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.3514450867052023,"fm_p_r_fys":0.2784701535113041,"fm_p_r_y3":0.8292352641973098},"fmi":{"stockId":7001224237210,"type":"fmi","fm_my":3.4,"fm_a_as":0,"fm_a_mfn":3,"fm_as":1768374932.1455,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1768374932.1455,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":1768374932.1455,"fm_q_as":0,"fm_r_f_cagr":0.8215,"fm_r_fd":3000000000061,"fm_r_ftp":0.9085,"fm_d":{"3000000010518":"本基金的基金经理","3000000017721":"本基金的基金经理","3000000000061":"本基金的基金经理"},"fm_wy":10}},"topTenManagedFundList":[{"_id":3000000000061,"stockCode":"000061","stockType":"fund","areaCode":"cn","followedNum":11,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-12-08T16:00:00.000Z","setUpScale":18710200000,"market":"a","tickerId":61,"name":"华夏盛世精选混合型证券投资基金","shortName":"华夏盛世混合(000061)","fundSecondLevel":"hybrid","__csrcFundId":2885,"fundStatus":"normal","lastUpdated":"2026-04-30T17:19:30.089Z","masterFundFlag":1,"inceptionDate":"2009-12-10T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","pinyin":"hxssjxhhxzqtzjj","hotMetrics":{"stockId":3000000000061,"type":"f_as","f_tas":1385364562.707,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010518,"__csrcFundId":8728,"stockCode":"010518","shortName":"华夏先锋科技一年定开混合(010518)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10518,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:21:28.954Z","status":"normal","name":"华夏先锋科技一年定期开放混合型证券投资基金","exchange":"jj","followedNum":2,"inceptionDate":"2021-03-14T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","setUpDate":"2021-03-14T16:00:00.000Z","setUpAssetScale":930870297.6,"setUpShares":930870297.6,"pinyin":"hxxfkjyndqkfhhxzqtzjj","hotMetrics":{"stockId":3000000010518,"type":"f_as","f_tas":273024086.21279997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010519,"name":"华夏先锋科技一年定期开放混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010519","tickerId":10519,"shortName":"华夏先锋科技一年定开混合C","__csrcFundId":8728,"lastUpdated":"2025-01-04T00:32:06.718Z","inceptionDate":"2021-03-14T16:00:00.000Z","exchange":"jj","followedNum":1,"fundCollectionId":4000050030000,"currency":"CNY","status":"normal","setUpDate":"2021-03-14T16:00:00.000Z","setUpAssetScale":323278017.12,"setUpShares":323278017.12,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxxfkjyndqkfhhxzqtzjj","hotMetrics":{"stockId":3000000010519,"type":"f_as","f_tas":92089005.2444,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017721,"__csrcFundId":12250,"stockCode":"017721","shortName":"华夏汽车产业混合(017721)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17721,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:38:49.863Z","status":"normal","exchange":"jj","fundCollectionId":4000050030000,"name":"华夏汽车产业混合型证券投资基金","inceptionDate":"2023-02-14T16:00:00.000Z","setUpDate":"2023-02-14T16:00:00.000Z","setUpAssetScale":243499736.45,"setUpShares":243499736.45,"pinyin":"hxqccyhhxzqtzjj","followedNum":2,"hotMetrics":{"stockId":3000000017721,"type":"f_as","f_tas":11955136.6733,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017722,"name":"华夏汽车产业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017722","tickerId":17722,"shortName":"华夏汽车产业混合C","currency":"CNY","__csrcFundId":12250,"exchange":"jj","lastUpdated":"2024-05-16T10:29:52.269Z","fundCollectionId":4000050030000,"inceptionDate":"2023-02-14T16:00:00.000Z","status":"normal","setUpDate":"2023-02-14T16:00:00.000Z","setUpAssetScale":100221917.9,"setUpShares":100221917.9,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxqccyhhxzqtzjj","followedNum":3,"hotMetrics":{"stockId":3000000017722,"type":"f_as","f_tas":5942141.308,"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":49085,"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":7001224237210,"date":"2026-07-22T16:00:00.000Z","netValue":1.5958826253591436},{"date":"2026-07-21T16:00:00.000Z","stockId":7001224237210,"netValue":1.6101151309064412},{"date":"2026-07-20T16:00:00.000Z","stockId":7001224237210,"netValue":1.6539258883420955},{"date":"2026-07-19T16:00:00.000Z","stockId":7001224237210,"netValue":1.5123239065276461},{"stockId":7001224237210,"date":"2026-07-16T16:00:00.000Z","netValue":1.5267438766350687},{"date":"2026-07-15T16:00:00.000Z","stockId":7001224237210,"netValue":1.6569023866174666},{"date":"2026-07-14T16:00:00.000Z","stockId":7001224237210,"netValue":1.7122239777758663},{"stockId":7001224237210,"date":"2026-07-13T16:00:00.000Z","netValue":1.7718223916632245},{"stockId":7001224237210,"date":"2026-07-12T16:00:00.000Z","netValue":1.6998268415790352},{"date":"2026-07-09T16:00:00.000Z","stockId":7001224237210,"netValue":1.7513523987786563},{"stockId":7001224237210,"date":"2026-07-08T16:00:00.000Z","netValue":1.8611965980469538},{"stockId":7001224237210,"date":"2026-07-07T16:00:00.000Z","netValue":1.7508145511724182},{"date":"2026-07-06T16:00:00.000Z","stockId":7001224237210,"netValue":1.7607648489329701},{"stockId":7001224237210,"date":"2026-07-05T16:00:00.000Z","netValue":1.762011253049523},{"date":"2026-07-02T16:00:00.000Z","stockId":7001224237210,"netValue":1.763119771657402},{"stockId":7001224237210,"date":"2026-07-01T16:00:00.000Z","netValue":1.7492418942009402},{"date":"2026-06-30T16:00:00.000Z","stockId":7001224237210,"netValue":1.883587107003816},{"date":"2026-06-29T16:00:00.000Z","stockId":7001224237210,"netValue":1.9195179535320088},{"stockId":7001224237210,"date":"2026-06-28T16:00:00.000Z","netValue":1.844800433252733},{"stockId":7001224237210,"date":"2026-06-25T16:00:00.000Z","netValue":1.8276536534946652},{"date":"2026-06-24T16:00:00.000Z","stockId":7001224237210,"netValue":1.89779469866124},{"stockId":7001224237210,"date":"2026-06-23T16:00:00.000Z","netValue":1.8482735201359772},{"date":"2026-06-22T16:00:00.000Z","stockId":7001224237210,"netValue":1.8147173881875465},{"stockId":7001224237210,"date":"2026-06-21T16:00:00.000Z","netValue":1.8794513758517963},{"date":"2026-06-17T16:00:00.000Z","stockId":7001224237210,"netValue":1.8380064648721959},{"date":"2026-06-16T16:00:00.000Z","stockId":7001224237210,"netValue":1.768060430278751},{"stockId":7001224237210,"date":"2026-06-15T16:00:00.000Z","netValue":1.7210829853438607},{"stockId":7001224237210,"date":"2026-06-14T16:00:00.000Z","netValue":1.712611539955072},{"stockId":7001224237210,"date":"2026-06-11T16:00:00.000Z","netValue":1.6270905674557188},{"date":"2026-06-10T16:00:00.000Z","stockId":7001224237210,"netValue":1.6208399893030792},{"date":"2026-06-09T16:00:00.000Z","stockId":7001224237210,"netValue":1.6296046711445662},{"date":"2026-06-08T16:00:00.000Z","stockId":7001224237210,"netValue":1.6716852440410044},{"stockId":7001224237210,"date":"2026-06-07T16:00:00.000Z","netValue":1.6114814955298242},{"date":"2026-06-04T16:00:00.000Z","stockId":7001224237210,"netValue":1.660547489407526},{"stockId":7001224237210,"date":"2026-06-03T16:00:00.000Z","netValue":1.7319139248463213},{"date":"2026-06-02T16:00:00.000Z","stockId":7001224237210,"netValue":1.7108012868495004},{"date":"2026-06-01T16:00:00.000Z","stockId":7001224237210,"netValue":1.6687684402240115},{"date":"2026-05-31T16:00:00.000Z","stockId":7001224237210,"netValue":1.6198675764562314},{"stockId":7001224237210,"date":"2026-05-28T16:00:00.000Z","netValue":1.6628230113212343},{"date":"2026-05-27T16:00:00.000Z","stockId":7001224237210,"netValue":1.7190627024676843},{"stockId":7001224237210,"date":"2026-05-26T16:00:00.000Z","netValue":1.6784503007205438},{"date":"2026-05-25T16:00:00.000Z","stockId":7001224237210,"netValue":1.6902349495677411},{"stockId":7001224237210,"date":"2026-05-24T16:00:00.000Z","netValue":1.697386000643142},{"stockId":7001224237210,"date":"2026-05-21T16:00:00.000Z","netValue":1.6414153172229988},{"date":"2026-05-20T16:00:00.000Z","stockId":7001224237210,"netValue":1.6030551446367234},{"date":"2026-05-19T16:00:00.000Z","stockId":7001224237210,"netValue":1.6456525853219452},{"date":"2026-05-18T16:00:00.000Z","stockId":7001224237210,"netValue":1.634322375148807},{"stockId":7001224237210,"date":"2026-05-17T16:00:00.000Z","netValue":1.6276464091478995},{"stockId":7001224237210,"date":"2026-05-14T16:00:00.000Z","netValue":1.6323479259101452},{"date":"2026-05-13T16:00:00.000Z","stockId":7001224237210,"netValue":1.657728651830692},{"stockId":7001224237210,"date":"2026-05-12T16:00:00.000Z","netValue":1.7096822340030793},{"date":"2026-05-11T16:00:00.000Z","stockId":7001224237210,"netValue":1.6569237968236075},{"date":"2026-05-10T16:00:00.000Z","stockId":7001224237210,"netValue":1.6439887957443435},{"stockId":7001224237210,"date":"2026-05-07T16:00:00.000Z","netValue":1.6186268219551112},{"date":"2026-05-06T16:00:00.000Z","stockId":7001224237210,"netValue":1.644923268859145},{"stockId":7001224237210,"date":"2026-05-05T16:00:00.000Z","netValue":1.6226592431176075},{"stockId":7001224237210,"date":"2026-04-29T16:00:00.000Z","netValue":1.570630927448863},{"stockId":7001224237210,"date":"2026-04-28T16:00:00.000Z","netValue":1.5601752567039253},{"date":"2026-04-27T16:00:00.000Z","stockId":7001224237210,"netValue":1.5381007703704013},{"date":"2026-04-26T16:00:00.000Z","stockId":7001224237210,"netValue":1.5715734951830207},{"date":"2026-04-23T16:00:00.000Z","stockId":7001224237210,"netValue":1.5764363394923941},{"stockId":7001224237210,"date":"2026-04-22T16:00:00.000Z","netValue":1.5945483587739226},{"stockId":7001224237210,"date":"2026-04-21T16:00:00.000Z","netValue":1.574053062938411},{"date":"2026-04-20T16:00:00.000Z","stockId":7001224237210,"netValue":1.5421009755481765},{"date":"2026-04-19T16:00:00.000Z","stockId":7001224237210,"netValue":1.549695199264078},{"date":"2026-04-16T16:00:00.000Z","stockId":7001224237210,"netValue":1.5436896537770792},{"date":"2026-04-15T16:00:00.000Z","stockId":7001224237210,"netValue":1.5318290843218885},{"stockId":7001224237210,"date":"2026-04-14T16:00:00.000Z","netValue":1.4872408812755136},{"stockId":7001224237210,"date":"2026-04-13T16:00:00.000Z","netValue":1.4983597911154782},{"date":"2026-04-12T16:00:00.000Z","stockId":7001224237210,"netValue":1.4846034204146283},{"date":"2026-04-09T16:00:00.000Z","stockId":7001224237210,"netValue":1.4923034082815725},{"stockId":7001224237210,"date":"2026-04-08T16:00:00.000Z","netValue":1.4490401941754558},{"stockId":7001224237210,"date":"2026-04-07T16:00:00.000Z","netValue":1.4486953490456735},{"date":"2026-04-06T16:00:00.000Z","stockId":7001224237210,"netValue":1.3653711244738034},{"date":"2026-04-02T16:00:00.000Z","stockId":7001224237210,"netValue":1.3755989223101714},{"date":"2026-04-01T16:00:00.000Z","stockId":7001224237210,"netValue":1.3826398099725687},{"stockId":7001224237210,"date":"2026-03-31T16:00:00.000Z","netValue":1.4000983060199181},{"date":"2026-03-30T16:00:00.000Z","stockId":7001224237210,"netValue":1.358083964581343},{"stockId":7001224237210,"date":"2026-03-29T16:00:00.000Z","netValue":1.3786285788673216},{"date":"2026-03-26T16:00:00.000Z","stockId":7001224237210,"netValue":1.3851751378899597},{"stockId":7001224237210,"date":"2026-03-25T16:00:00.000Z","netValue":1.3888650423668554},{"date":"2026-03-24T16:00:00.000Z","stockId":7001224237210,"netValue":1.4134149746166125},{"stockId":7001224237210,"date":"2026-03-23T16:00:00.000Z","netValue":1.3917272053803913},{"date":"2026-03-22T16:00:00.000Z","stockId":7001224237210,"netValue":1.3579247924310798},{"stockId":7001224237210,"date":"2026-03-19T16:00:00.000Z","netValue":1.40606688090701},{"date":"2026-03-18T16:00:00.000Z","stockId":7001224237210,"netValue":1.4079869191765082},{"stockId":7001224237210,"date":"2026-03-17T16:00:00.000Z","netValue":1.4471694764076575},{"date":"2026-03-16T16:00:00.000Z","stockId":7001224237210,"netValue":1.4112605556792395},{"stockId":7001224237210,"date":"2026-03-15T16:00:00.000Z","netValue":1.437353530300261},{"stockId":7001224237210,"date":"2026-03-12T16:00:00.000Z","netValue":1.4355048582351093},{"date":"2026-03-11T16:00:00.000Z","stockId":7001224237210,"netValue":1.457109185407072},{"stockId":7001224237210,"date":"2026-03-10T16:00:00.000Z","netValue":1.481182912969898},{"date":"2026-03-09T16:00:00.000Z","stockId":7001224237210,"netValue":1.4930157466025114},{"date":"2026-03-08T16:00:00.000Z","stockId":7001224237210,"netValue":1.459329060036177},{"date":"2026-03-05T16:00:00.000Z","stockId":7001224237210,"netValue":1.481333330590266},{"date":"2026-03-04T16:00:00.000Z","stockId":7001224237210,"netValue":1.472514859525904},{"date":"2026-03-03T16:00:00.000Z","stockId":7001224237210,"netValue":1.4349554607550974},{"stockId":7001224237210,"date":"2026-03-02T16:00:00.000Z","netValue":1.4443417532584604},{"date":"2026-03-01T16:00:00.000Z","stockId":7001224237210,"netValue":1.5015148981504942},{"date":"2026-02-26T16:00:00.000Z","stockId":7001224237210,"netValue":1.4907023530305072},{"date":"2026-02-25T16:00:00.000Z","stockId":7001224237210,"netValue":1.5053360686088428},{"date":"2026-02-24T16:00:00.000Z","stockId":7001224237210,"netValue":1.4822417436032604},{"date":"2026-02-23T16:00:00.000Z","stockId":7001224237210,"netValue":1.472334467731787},{"stockId":7001224237210,"date":"2026-02-12T16:00:00.000Z","netValue":1.4512270381632937},{"date":"2026-02-11T16:00:00.000Z","stockId":7001224237210,"netValue":1.4712819652323308},{"stockId":7001224237210,"date":"2026-02-10T16:00:00.000Z","netValue":1.4304872598369447},{"date":"2026-02-09T16:00:00.000Z","stockId":7001224237210,"netValue":1.4491250239843212},{"stockId":7001224237210,"date":"2026-02-08T16:00:00.000Z","netValue":1.4319065784386629},{"date":"2026-02-05T16:00:00.000Z","stockId":7001224237210,"netValue":1.3794219181755565},{"stockId":7001224237210,"date":"2026-02-04T16:00:00.000Z","netValue":1.3888352884525288},{"date":"2026-02-03T16:00:00.000Z","stockId":7001224237210,"netValue":1.4194120319478456},{"date":"2026-02-02T16:00:00.000Z","stockId":7001224237210,"netValue":1.4302049538283454},{"date":"2026-02-01T16:00:00.000Z","stockId":7001224237210,"netValue":1.4006646913300016},{"date":"2026-01-29T16:00:00.000Z","stockId":7001224237210,"netValue":1.4411859273785592},{"date":"2026-01-28T16:00:00.000Z","stockId":7001224237210,"netValue":1.4447812830396574},{"stockId":7001224237210,"date":"2026-01-27T16:00:00.000Z","netValue":1.4721993718162008},{"date":"2026-01-26T16:00:00.000Z","stockId":7001224237210,"netValue":1.4584881529821394},{"date":"2026-01-25T16:00:00.000Z","stockId":7001224237210,"netValue":1.4409788989154877},{"date":"2026-01-22T16:00:00.000Z","stockId":7001224237210,"netValue":1.4423673232570966},{"stockId":7001224237210,"date":"2026-01-21T16:00:00.000Z","netValue":1.4538646573166791},{"date":"2026-01-20T16:00:00.000Z","stockId":7001224237210,"netValue":1.4483463796991702},{"date":"2026-01-19T16:00:00.000Z","stockId":7001224237210,"netValue":1.4214614063239868},{"date":"2026-01-18T16:00:00.000Z","stockId":7001224237210,"netValue":1.4462155397210639},{"stockId":7001224237210,"date":"2026-01-15T16:00:00.000Z","netValue":1.4295980515042492},{"stockId":7001224237210,"date":"2026-01-14T16:00:00.000Z","netValue":1.4133126076460025},{"stockId":7001224237210,"date":"2026-01-13T16:00:00.000Z","netValue":1.3982493426018108},{"stockId":7001224237210,"date":"2026-01-12T16:00:00.000Z","netValue":1.380659027333913},{"stockId":7001224237210,"date":"2026-01-11T16:00:00.000Z","netValue":1.39636326180204},{"stockId":7001224237210,"date":"2026-01-08T16:00:00.000Z","netValue":1.4001812579628408},{"date":"2026-01-07T16:00:00.000Z","stockId":7001224237210,"netValue":1.389678541116969},{"date":"2026-01-06T16:00:00.000Z","stockId":7001224237210,"netValue":1.4011606608604517},{"date":"2026-01-05T16:00:00.000Z","stockId":7001224237210,"netValue":1.3967555751253518},{"date":"2026-01-04T16:00:00.000Z","stockId":7001224237210,"netValue":1.397297500375513},{"date":"2025-12-30T16:00:00.000Z","stockId":7001224237210,"netValue":1.3694606372810707},{"date":"2025-12-29T16:00:00.000Z","stockId":7001224237210,"netValue":1.3859530876837758},{"date":"2025-12-28T16:00:00.000Z","stockId":7001224237210,"netValue":1.3728876809661488},{"date":"2025-12-25T16:00:00.000Z","stockId":7001224237210,"netValue":1.3826208315981066},{"date":"2025-12-24T16:00:00.000Z","stockId":7001224237210,"netValue":1.3763829773019998},{"date":"2025-12-23T16:00:00.000Z","stockId":7001224237210,"netValue":1.3741198986952123},{"date":"2025-12-22T16:00:00.000Z","stockId":7001224237210,"netValue":1.3603290388707943},{"date":"2025-12-21T16:00:00.000Z","stockId":7001224237210,"netValue":1.3511877048626948},{"date":"2025-12-18T16:00:00.000Z","stockId":7001224237210,"netValue":1.317178623715876},{"date":"2025-12-17T16:00:00.000Z","stockId":7001224237210,"netValue":1.3125662146197805},{"date":"2025-12-16T16:00:00.000Z","stockId":7001224237210,"netValue":1.3384355952318323},{"date":"2025-12-15T16:00:00.000Z","stockId":7001224237210,"netValue":1.2979343246357042},{"date":"2025-12-14T16:00:00.000Z","stockId":7001224237210,"netValue":1.3245078419495284},{"date":"2025-12-11T16:00:00.000Z","stockId":7001224237210,"netValue":1.3430885982534422},{"date":"2025-12-10T16:00:00.000Z","stockId":7001224237210,"netValue":1.3254760126644887},{"date":"2025-12-09T16:00:00.000Z","stockId":7001224237210,"netValue":1.341538608900657},{"date":"2025-12-08T16:00:00.000Z","stockId":7001224237210,"netValue":1.3356259791203016},{"date":"2025-12-07T16:00:00.000Z","stockId":7001224237210,"netValue":1.3313924076664314},{"date":"2025-12-04T16:00:00.000Z","stockId":7001224237210,"netValue":1.3141708240086722},{"date":"2025-12-03T16:00:00.000Z","stockId":7001224237210,"netValue":1.2992288012468498},{"date":"2025-12-02T16:00:00.000Z","stockId":7001224237210,"netValue":1.2795905279631348},{"date":"2025-12-01T16:00:00.000Z","stockId":7001224237210,"netValue":1.2797241010120228},{"date":"2025-11-30T16:00:00.000Z","stockId":7001224237210,"netValue":1.2887755057152745},{"date":"2025-11-27T16:00:00.000Z","stockId":7001224237210,"netValue":1.2707844322516926},{"date":"2025-11-26T16:00:00.000Z","stockId":7001224237210,"netValue":1.2581722303973484},{"date":"2025-11-25T16:00:00.000Z","stockId":7001224237210,"netValue":1.2593961923184462},{"date":"2025-11-24T16:00:00.000Z","stockId":7001224237210,"netValue":1.2383224018939012},{"date":"2025-11-23T16:00:00.000Z","stockId":7001224237210,"netValue":1.218987305108082},{"date":"2025-11-20T16:00:00.000Z","stockId":7001224237210,"netValue":1.214769645297178},{"date":"2025-11-19T16:00:00.000Z","stockId":7001224237210,"netValue":1.2595846843429648},{"date":"2025-11-18T16:00:00.000Z","stockId":7001224237210,"netValue":1.2687015269421758},{"date":"2025-11-17T16:00:00.000Z","stockId":7001224237210,"netValue":1.2678024499493212},{"date":"2025-11-16T16:00:00.000Z","stockId":7001224237210,"netValue":1.2757081466089772},{"date":"2025-11-13T16:00:00.000Z","stockId":7001224237210,"netValue":1.27984510053418},{"date":"2025-11-12T16:00:00.000Z","stockId":7001224237210,"netValue":1.3095504058409047},{"date":"2025-11-11T16:00:00.000Z","stockId":7001224237210,"netValue":1.2915058694546273},{"date":"2025-11-10T16:00:00.000Z","stockId":7001224237210,"netValue":1.2901706277462974},{"date":"2025-11-09T16:00:00.000Z","stockId":7001224237210,"netValue":1.3084300330034653},{"date":"2025-11-06T16:00:00.000Z","stockId":7001224237210,"netValue":1.3247560124268567},{"date":"2025-11-05T16:00:00.000Z","stockId":7001224237210,"netValue":1.3421928769891673},{"date":"2025-11-04T16:00:00.000Z","stockId":7001224237210,"netValue":1.308052524784404},{"date":"2025-11-03T16:00:00.000Z","stockId":7001224237210,"netValue":1.3046368634153231},{"date":"2025-11-02T16:00:00.000Z","stockId":7001224237210,"netValue":1.3251363711820394},{"date":"2025-10-30T16:00:00.000Z","stockId":7001224237210,"netValue":1.3240821116919541},{"date":"2025-10-29T16:00:00.000Z","stockId":7001224237210,"netValue":1.35399103440177},{"date":"2025-10-28T16:00:00.000Z","stockId":7001224237210,"netValue":1.3731494785644203},{"date":"2025-10-27T16:00:00.000Z","stockId":7001224237210,"netValue":1.35556774764756},{"date":"2025-10-26T16:00:00.000Z","stockId":7001224237210,"netValue":1.3656507563005635},{"date":"2025-10-23T16:00:00.000Z","stockId":7001224237210,"netValue":1.3351176015115858},{"date":"2025-10-22T16:00:00.000Z","stockId":7001224237210,"netValue":1.2948146148595967},{"date":"2025-10-21T16:00:00.000Z","stockId":7001224237210,"netValue":1.3029884477759546},{"date":"2025-10-20T16:00:00.000Z","stockId":7001224237210,"netValue":1.308916902543071},{"date":"2025-10-19T16:00:00.000Z","stockId":7001224237210,"netValue":1.2766237133882328},{"date":"2025-10-16T16:00:00.000Z","stockId":7001224237210,"netValue":1.257330903508871},{"date":"2025-10-15T16:00:00.000Z","stockId":7001224237210,"netValue":1.3038162160825122},{"date":"2025-10-14T16:00:00.000Z","stockId":7001224237210,"netValue":1.3040645580692387},{"date":"2025-10-13T16:00:00.000Z","stockId":7001224237210,"netValue":1.2669180089994954},{"date":"2025-10-12T16:00:00.000Z","stockId":7001224237210,"netValue":1.3208318999516122},{"date":"2025-10-09T16:00:00.000Z","stockId":7001224237210,"netValue":1.3373210631709669},{"date":"2025-10-08T16:00:00.000Z","stockId":7001224237210,"netValue":1.3862662956964509},{"date":"2025-09-29T16:00:00.000Z","stockId":7001224237210,"netValue":1.369826330160262},{"date":"2025-09-28T16:00:00.000Z","stockId":7001224237210,"netValue":1.361472670153025},{"date":"2025-09-25T16:00:00.000Z","stockId":7001224237210,"netValue":1.3315787699485266},{"date":"2025-09-24T16:00:00.000Z","stockId":7001224237210,"netValue":1.3617100857812647},{"date":"2025-09-23T16:00:00.000Z","stockId":7001224237210,"netValue":1.3528631789266914},{"date":"2025-09-22T16:00:00.000Z","stockId":7001224237210,"netValue":1.332456625310817},{"date":"2025-09-21T16:00:00.000Z","stockId":7001224237210,"netValue":1.3296498048314085},{"date":"2025-09-18T16:00:00.000Z","stockId":7001224237210,"netValue":1.308824468005674},{"date":"2025-09-17T16:00:00.000Z","stockId":7001224237210,"netValue":1.31547052443074},{"date":"2025-09-16T16:00:00.000Z","stockId":7001224237210,"netValue":1.3086919870953206},{"date":"2025-09-15T16:00:00.000Z","stockId":7001224237210,"netValue":1.2865447453851688},{"date":"2025-09-14T16:00:00.000Z","stockId":7001224237210,"netValue":1.2732962570760527},{"date":"2025-09-11T16:00:00.000Z","stockId":7001224237210,"netValue":1.2651639187701973},{"date":"2025-09-10T16:00:00.000Z","stockId":7001224237210,"netValue":1.2652383200327093},{"date":"2025-09-09T16:00:00.000Z","stockId":7001224237210,"netValue":1.2280091268758495},{"date":"2025-09-08T16:00:00.000Z","stockId":7001224237210,"netValue":1.2258661270594076},{"date":"2025-09-07T16:00:00.000Z","stockId":7001224237210,"netValue":1.2323664142564037},{"date":"2025-09-04T16:00:00.000Z","stockId":7001224237210,"netValue":1.2264458527385416},{"date":"2025-09-03T16:00:00.000Z","stockId":7001224237210,"netValue":1.1883396299358147},{"date":"2025-09-02T16:00:00.000Z","stockId":7001224237210,"netValue":1.22425964213495},{"date":"2025-09-01T16:00:00.000Z","stockId":7001224237210,"netValue":1.2279454841405282},{"date":"2025-08-31T16:00:00.000Z","stockId":7001224237210,"netValue":1.239423593695208},{"date":"2025-08-28T16:00:00.000Z","stockId":7001224237210,"netValue":1.2277143244957034},{"date":"2025-08-27T16:00:00.000Z","stockId":7001224237210,"netValue":1.2225371005441321},{"date":"2025-08-26T16:00:00.000Z","stockId":7001224237210,"netValue":1.199472564431729},{"date":"2025-08-25T16:00:00.000Z","stockId":7001224237210,"netValue":1.2121591072042306},{"date":"2025-08-24T16:00:00.000Z","stockId":7001224237210,"netValue":1.2130617460896116},{"date":"2025-08-21T16:00:00.000Z","stockId":7001224237210,"netValue":1.19797017943455},{"date":"2025-08-20T16:00:00.000Z","stockId":7001224237210,"netValue":1.169880403969746},{"date":"2025-08-19T16:00:00.000Z","stockId":7001224237210,"netValue":1.1688198192457113},{"date":"2025-08-18T16:00:00.000Z","stockId":7001224237210,"netValue":1.1521682620378386},{"date":"2025-08-17T16:00:00.000Z","stockId":7001224237210,"netValue":1.1521311474101181},{"date":"2025-08-14T16:00:00.000Z","stockId":7001224237210,"netValue":1.1373245005181167},{"date":"2025-08-13T16:00:00.000Z","stockId":7001224237210,"netValue":1.1173996447728225},{"date":"2025-08-12T16:00:00.000Z","stockId":7001224237210,"netValue":1.1237991799522336},{"date":"2025-08-11T16:00:00.000Z","stockId":7001224237210,"netValue":1.1036793732555243},{"date":"2025-08-10T16:00:00.000Z","stockId":7001224237210,"netValue":1.0927876940416779},{"date":"2025-08-07T16:00:00.000Z","stockId":7001224237210,"netValue":1.0885447215437274},{"date":"2025-08-06T16:00:00.000Z","stockId":7001224237210,"netValue":1.0957299380234045},{"date":"2025-08-05T16:00:00.000Z","stockId":7001224237210,"netValue":1.09526349341018},{"date":"2025-08-04T16:00:00.000Z","stockId":7001224237210,"netValue":1.0822977649597263},{"date":"2025-08-03T16:00:00.000Z","stockId":7001224237210,"netValue":1.076808746886794},{"date":"2025-07-31T16:00:00.000Z","stockId":7001224237210,"netValue":1.062523324989344},{"date":"2025-07-30T16:00:00.000Z","stockId":7001224237210,"netValue":1.06379826542766},{"date":"2025-07-29T16:00:00.000Z","stockId":7001224237210,"netValue":1.0755699485929493},{"date":"2025-07-28T16:00:00.000Z","stockId":7001224237210,"netValue":1.0890260714822415},{"date":"2025-07-27T16:00:00.000Z","stockId":7001224237210,"netValue":1.0836692807214834},{"date":"2025-07-24T16:00:00.000Z","stockId":7001224237210,"netValue":1.07832198636088},{"date":"2025-07-23T16:00:00.000Z","stockId":7001224237210,"netValue":1.081461190063019},{"date":"2025-07-22T16:00:00.000Z","stockId":7001224237210,"netValue":1.0691571312173265},{"date":"2025-07-21T16:00:00.000Z","stockId":7001224237210,"netValue":1.0710752871918814},{"date":"2025-07-20T16:00:00.000Z","stockId":7001224237210,"netValue":1.0657148435183894},{"date":"2025-07-17T16:00:00.000Z","stockId":7001224237210,"netValue":1.0544216846875796},{"date":"2025-07-16T16:00:00.000Z","stockId":7001224237210,"netValue":1.0529771842843922},{"date":"2025-07-15T16:00:00.000Z","stockId":7001224237210,"netValue":1.0430988214150154},{"date":"2025-07-14T16:00:00.000Z","stockId":7001224237210,"netValue":1.0416494885717107},{"date":"2025-07-13T16:00:00.000Z","stockId":7001224237210,"netValue":1.0293210388950267},{"date":"2025-07-10T16:00:00.000Z","stockId":7001224237210,"netValue":1.0260328466881985},{"date":"2025-07-09T16:00:00.000Z","stockId":7001224237210,"netValue":1.0234104939092887},{"date":"2025-07-08T16:00:00.000Z","stockId":7001224237210,"netValue":1.0248756646473796},{"date":"2025-07-07T16:00:00.000Z","stockId":7001224237210,"netValue":1.028304805191104},{"date":"2025-07-06T16:00:00.000Z","stockId":7001224237210,"netValue":1.0150767594559083},{"date":"2025-07-03T16:00:00.000Z","stockId":7001224237210,"netValue":1.0203537632583937},{"date":"2025-07-02T16:00:00.000Z","stockId":7001224237210,"netValue":1.0207008317566735},{"date":"2025-07-01T16:00:00.000Z","stockId":7001224237210,"netValue":1.0141787085979062},{"date":"2025-06-30T16:00:00.000Z","stockId":7001224237210,"netValue":1.0215793823157684},{"date":"2025-06-29T16:00:00.000Z","stockId":7001224237210,"netValue":1.0196743168569145},{"date":"2025-06-26T16:00:00.000Z","stockId":7001224237210,"netValue":1.0112746375397257},{"date":"2025-06-25T16:00:00.000Z","stockId":7001224237210,"netValue":1.0049556114975435},{"date":"2025-06-24T16:00:00.000Z","stockId":7001224237210,"netValue":1.0110264495338228},{"date":"2025-06-23T16:00:00.000Z","stockId":7001224237210,"netValue":1.001753075569932},{"date":"2025-06-22T16:00:00.000Z","stockId":7001224237210,"netValue":0.9809704717656049},{"date":"2025-06-19T16:00:00.000Z","stockId":7001224237210,"netValue":0.9749871176047584},{"date":"2025-06-18T16:00:00.000Z","stockId":7001224237210,"netValue":0.9753138861928728},{"date":"2025-06-17T16:00:00.000Z","stockId":7001224237210,"netValue":0.9923024453070619},{"date":"2025-06-16T16:00:00.000Z","stockId":7001224237210,"netValue":0.9930096067131973},{"date":"2025-06-15T16:00:00.000Z","stockId":7001224237210,"netValue":1.0033460492647428},{"date":"2025-06-12T16:00:00.000Z","stockId":7001224237210,"netValue":1.0022079713822385},{"date":"2025-06-11T16:00:00.000Z","stockId":7001224237210,"netValue":1.0091286174694463},{"date":"2025-06-10T16:00:00.000Z","stockId":7001224237210,"netValue":1.0183122191384055},{"date":"2025-06-09T16:00:00.000Z","stockId":7001224237210,"netValue":1.0053675692039286},{"date":"2025-06-08T16:00:00.000Z","stockId":7001224237210,"netValue":1.0086265936045224},{"date":"2025-06-05T16:00:00.000Z","stockId":7001224237210,"netValue":1.002752352092147},{"date":"2025-06-04T16:00:00.000Z","stockId":7001224237210,"netValue":1.0115549853767376},{"date":"2025-06-03T16:00:00.000Z","stockId":7001224237210,"netValue":1.00398795566943},{"date":"2025-06-02T16:00:00.000Z","stockId":7001224237210,"netValue":0.9964246777034739},{"date":"2025-05-29T16:00:00.000Z","stockId":7001224237210,"netValue":0.9870257087716003},{"date":"2025-05-28T16:00:00.000Z","stockId":7001224237210,"netValue":1.0013142494483405},{"date":"2025-05-27T16:00:00.000Z","stockId":7001224237210,"netValue":0.9876681968230683},{"date":"2025-05-26T16:00:00.000Z","stockId":7001224237210,"netValue":0.9961521843864443},{"date":"2025-05-25T16:00:00.000Z","stockId":7001224237210,"netValue":0.9981722411323927},{"date":"2025-05-22T16:00:00.000Z","stockId":7001224237210,"netValue":1.0185760214018007},{"date":"2025-05-21T16:00:00.000Z","stockId":7001224237210,"netValue":1.0160193311367425},{"date":"2025-05-20T16:00:00.000Z","stockId":7001224237210,"netValue":1.0172549347140252},{"date":"2025-05-19T16:00:00.000Z","stockId":7001224237210,"netValue":1.0093781880954138},{"date":"2025-05-18T16:00:00.000Z","stockId":7001224237210,"netValue":0.9972220369345611},{"date":"2025-05-15T16:00:00.000Z","stockId":7001224237210,"netValue":0.997165260935635},{"date":"2025-05-14T16:00:00.000Z","stockId":7001224237210,"netValue":0.9923554133286913},{"date":"2025-05-13T16:00:00.000Z","stockId":7001224237210,"netValue":1.0011717404217786},{"date":"2025-05-12T16:00:00.000Z","stockId":7001224237210,"netValue":0.9884922620149378},{"date":"2025-05-11T16:00:00.000Z","stockId":7001224237210,"netValue":1.001057694541458},{"date":"2025-05-08T16:00:00.000Z","stockId":7001224237210,"netValue":0.9808083600502641},{"date":"2025-05-07T16:00:00.000Z","stockId":7001224237210,"netValue":0.9789609760407902},{"date":"2025-05-06T16:00:00.000Z","stockId":7001224237210,"netValue":0.9790848578983916},{"date":"2025-05-05T16:00:00.000Z","stockId":7001224237210,"netValue":0.9865876079954552},{"date":"2025-04-29T16:00:00.000Z","stockId":7001224237210,"netValue":0.9704024546108669},{"date":"2025-04-28T16:00:00.000Z","stockId":7001224237210,"netValue":0.9613577479739648},{"date":"2025-04-27T16:00:00.000Z","stockId":7001224237210,"netValue":0.9586761066597189},{"date":"2025-04-24T16:00:00.000Z","stockId":7001224237210,"netValue":0.9547510644218796},{"date":"2025-04-23T16:00:00.000Z","stockId":7001224237210,"netValue":0.9581751519863804},{"date":"2025-04-22T16:00:00.000Z","stockId":7001224237210,"netValue":0.9616802892638108},{"date":"2025-04-21T16:00:00.000Z","stockId":7001224237210,"netValue":0.9350720350643498},{"date":"2025-04-20T16:00:00.000Z","stockId":7001224237210,"netValue":0.9231033259777165},{"date":"2025-04-17T16:00:00.000Z","stockId":7001224237210,"netValue":0.9109608686253604},{"date":"2025-04-16T16:00:00.000Z","stockId":7001224237210,"netValue":0.9122391606486504},{"date":"2025-04-15T16:00:00.000Z","stockId":7001224237210,"netValue":0.9099933628335746},{"date":"2025-04-14T16:00:00.000Z","stockId":7001224237210,"netValue":0.9270330454498285},{"date":"2025-04-13T16:00:00.000Z","stockId":7001224237210,"netValue":0.9256001638210449},{"date":"2025-04-10T16:00:00.000Z","stockId":7001224237210,"netValue":0.9111203853822698},{"date":"2025-04-09T16:00:00.000Z","stockId":7001224237210,"netValue":0.8894167926934764},{"date":"2025-04-08T16:00:00.000Z","stockId":7001224237210,"netValue":0.8598398139312257},{"date":"2025-04-07T16:00:00.000Z","stockId":7001224237210,"netValue":0.8431274020732783},{"date":"2025-04-06T16:00:00.000Z","stockId":7001224237210,"netValue":0.8388860297673191},{"date":"2025-04-02T16:00:00.000Z","stockId":7001224237210,"netValue":0.9591662766680713},{"date":"2025-04-01T16:00:00.000Z","stockId":7001224237210,"netValue":0.973046952962698},{"date":"2025-03-31T16:00:00.000Z","stockId":7001224237210,"netValue":0.9681964416162416},{"date":"2025-03-30T16:00:00.000Z","stockId":7001224237210,"netValue":0.9732955556914206},{"date":"2025-03-27T16:00:00.000Z","stockId":7001224237210,"netValue":0.984595091645005},{"date":"2025-03-26T16:00:00.000Z","stockId":7001224237210,"netValue":0.9942812366394894},{"date":"2025-03-25T16:00:00.000Z","stockId":7001224237210,"netValue":0.9870370897418562},{"date":"2025-03-24T16:00:00.000Z","stockId":7001224237210,"netValue":0.9740583435056775},{"date":"2025-03-23T16:00:00.000Z","stockId":7001224237210,"netValue":1.0021070434504002},{"date":"2025-03-20T16:00:00.000Z","stockId":7001224237210,"netValue":0.9868490045621876},{"date":"2025-03-19T16:00:00.000Z","stockId":7001224237210,"netValue":1.0201170183075101},{"date":"2025-03-18T16:00:00.000Z","stockId":7001224237210,"netValue":1.0262431507771999},{"date":"2025-03-17T16:00:00.000Z","stockId":7001224237210,"netValue":1.0302680938007098},{"date":"2025-03-16T16:00:00.000Z","stockId":7001224237210,"netValue":1.0069268382983352},{"date":"2025-03-13T16:00:00.000Z","stockId":7001224237210,"netValue":1.0029808764653023},{"date":"2025-03-12T16:00:00.000Z","stockId":7001224237210,"netValue":0.9775495489322045},{"date":"2025-03-11T16:00:00.000Z","stockId":7001224237210,"netValue":0.9893430493131938},{"date":"2025-03-10T16:00:00.000Z","stockId":7001224237210,"netValue":0.9900418055449831},{"date":"2025-03-09T16:00:00.000Z","stockId":7001224237210,"netValue":0.9841367554915359},{"date":"2025-03-06T16:00:00.000Z","stockId":7001224237210,"netValue":0.9999697324911863},{"date":"2025-03-05T16:00:00.000Z","stockId":7001224237210,"netValue":1.0012374710329721},{"date":"2025-03-04T16:00:00.000Z","stockId":7001224237210,"netValue":0.9860307861239456},{"date":"2025-03-03T16:00:00.000Z","stockId":7001224237210,"netValue":0.9601553345264193},{"date":"2025-03-02T16:00:00.000Z","stockId":7001224237210,"netValue":0.9636621020909283},{"date":"2025-02-27T16:00:00.000Z","stockId":7001224237210,"netValue":0.9663529733825812},{"date":"2025-02-26T16:00:00.000Z","stockId":7001224237210,"netValue":1.004746170763842},{"date":"2025-02-25T16:00:00.000Z","stockId":7001224237210,"netValue":1.0102656434875863},{"date":"2025-02-24T16:00:00.000Z","stockId":7001224237210,"netValue":0.9898998174140596},{"date":"2025-02-23T16:00:00.000Z","stockId":7001224237210,"netValue":0.9908691128641467},{"date":"2025-02-20T16:00:00.000Z","stockId":7001224237210,"netValue":0.9983245299675071},{"date":"2025-02-19T16:00:00.000Z","stockId":7001224237210,"netValue":0.9701261174913269},{"date":"2025-02-18T16:00:00.000Z","stockId":7001224237210,"netValue":0.9745244749175124},{"date":"2025-02-17T16:00:00.000Z","stockId":7001224237210,"netValue":0.9636951379754698},{"date":"2025-02-16T16:00:00.000Z","stockId":7001224237210,"netValue":0.9517109716078043},{"date":"2025-02-13T16:00:00.000Z","stockId":7001224237210,"netValue":0.948210759740574},{"date":"2025-02-12T16:00:00.000Z","stockId":7001224237210,"netValue":0.9194773224829587},{"date":"2025-02-11T16:00:00.000Z","stockId":7001224237210,"netValue":0.9356801691275514},{"date":"2025-02-10T16:00:00.000Z","stockId":7001224237210,"netValue":0.9225236699848269},{"date":"2025-02-09T16:00:00.000Z","stockId":7001224237210,"netValue":0.9363484818641926},{"date":"2025-02-06T16:00:00.000Z","stockId":7001224237210,"netValue":0.9333522513874115},{"date":"2025-02-05T16:00:00.000Z","stockId":7001224237210,"netValue":0.9166696353844344},{"date":"2025-02-04T16:00:00.000Z","stockId":7001224237210,"netValue":0.8952569087843982},{"date":"2025-01-26T16:00:00.000Z","stockId":7001224237210,"netValue":0.8816781397466901},{"date":"2025-01-23T16:00:00.000Z","stockId":7001224237210,"netValue":0.880185646950723},{"date":"2025-01-22T16:00:00.000Z","stockId":7001224237210,"netValue":0.8623404485148918},{"date":"2025-01-21T16:00:00.000Z","stockId":7001224237210,"netValue":0.8721061938699386},{"date":"2025-01-20T16:00:00.000Z","stockId":7001224237210,"netValue":0.8800712216828968},{"date":"2025-01-19T16:00:00.000Z","stockId":7001224237210,"netValue":0.8649565405473858},{"date":"2025-01-16T16:00:00.000Z","stockId":7001224237210,"netValue":0.8575678780514233},{"date":"2025-01-15T16:00:00.000Z","stockId":7001224237210,"netValue":0.8518809656186741},{"date":"2025-01-14T16:00:00.000Z","stockId":7001224237210,"netValue":0.8437489383936476},{"date":"2025-01-13T16:00:00.000Z","stockId":7001224237210,"netValue":0.8523072085997283},{"date":"2025-01-12T16:00:00.000Z","stockId":7001224237210,"netValue":0.8287131111491174},{"date":"2025-01-09T16:00:00.000Z","stockId":7001224237210,"netValue":0.8368971935281517},{"date":"2025-01-08T16:00:00.000Z","stockId":7001224237210,"netValue":0.8433712832907649},{"date":"2025-01-07T16:00:00.000Z","stockId":7001224237210,"netValue":0.8400279463089346},{"date":"2025-01-06T16:00:00.000Z","stockId":7001224237210,"netValue":0.842907930167262},{"date":"2025-01-05T16:00:00.000Z","stockId":7001224237210,"netValue":0.8471724519187586},{"date":"2025-01-02T16:00:00.000Z","stockId":7001224237210,"netValue":0.8457105133617668},{"date":"2025-01-01T16:00:00.000Z","stockId":7001224237210,"netValue":0.8451064503401107},{"date":"2024-12-30T16:00:00.000Z","stockId":7001224237210,"netValue":0.8674956520463352},{"date":"2024-12-29T16:00:00.000Z","stockId":7001224237210,"netValue":0.8701720453403794},{"date":"2024-12-26T16:00:00.000Z","stockId":7001224237210,"netValue":0.8652015523448449},{"date":"2024-12-25T16:00:00.000Z","stockId":7001224237210,"netValue":0.8627054119411055},{"date":"2024-12-24T16:00:00.000Z","stockId":7001224237210,"netValue":0.8598300714560372},{"date":"2024-12-23T16:00:00.000Z","stockId":7001224237210,"netValue":0.8608119312518654},{"date":"2024-12-22T16:00:00.000Z","stockId":7001224237210,"netValue":0.8474532560899555},{"date":"2024-12-19T16:00:00.000Z","stockId":7001224237210,"netValue":0.8512002958280851},{"date":"2024-12-18T16:00:00.000Z","stockId":7001224237210,"netValue":0.8528479280978647},{"date":"2024-12-17T16:00:00.000Z","stockId":7001224237210,"netValue":0.8494892687855298},{"date":"2024-12-16T16:00:00.000Z","stockId":7001224237210,"netValue":0.8412803099669138},{"date":"2024-12-15T16:00:00.000Z","stockId":7001224237210,"netValue":0.8341471501886997},{"date":"2024-12-12T16:00:00.000Z","stockId":7001224237210,"netValue":0.8390430442511372},{"date":"2024-12-11T16:00:00.000Z","stockId":7001224237210,"netValue":0.8543640308139574},{"date":"2024-12-10T16:00:00.000Z","stockId":7001224237210,"netValue":0.8453599305712582},{"date":"2024-12-09T16:00:00.000Z","stockId":7001224237210,"netValue":0.8500073968096553},{"date":"2024-12-08T16:00:00.000Z","stockId":7001224237210,"netValue":0.8500362608445615},{"date":"2024-12-05T16:00:00.000Z","stockId":7001224237210,"netValue":0.8394350385076454},{"date":"2024-12-04T16:00:00.000Z","stockId":7001224237210,"netValue":0.8300432038499093},{"date":"2024-12-03T16:00:00.000Z","stockId":7001224237210,"netValue":0.833994489930257},{"date":"2024-12-02T16:00:00.000Z","stockId":7001224237210,"netValue":0.833145466360397},{"date":"2024-12-01T16:00:00.000Z","stockId":7001224237210,"netValue":0.8300000470270447},{"date":"2024-11-28T16:00:00.000Z","stockId":7001224237210,"netValue":0.8174892242211602},{"date":"2024-11-27T16:00:00.000Z","stockId":7001224237210,"netValue":0.8102071133208391},{"date":"2024-11-26T16:00:00.000Z","stockId":7001224237210,"netValue":0.81928491974179},{"date":"2024-11-25T16:00:00.000Z","stockId":7001224237210,"netValue":0.8056437952410285},{"date":"2024-11-24T16:00:00.000Z","stockId":7001224237210,"netValue":0.8141340321846622},{"date":"2024-11-21T16:00:00.000Z","stockId":7001224237210,"netValue":0.8148215924705584},{"date":"2024-11-20T16:00:00.000Z","stockId":7001224237210,"netValue":0.8358439259253749},{"date":"2024-11-19T16:00:00.000Z","stockId":7001224237210,"netValue":0.8365191157207037},{"date":"2024-11-18T16:00:00.000Z","stockId":7001224237210,"netValue":0.8367891896853998},{"date":"2024-11-17T16:00:00.000Z","stockId":7001224237210,"netValue":0.8309589941627601},{"date":"2024-11-14T16:00:00.000Z","stockId":7001224237210,"netValue":0.8313188892018479},{"date":"2024-11-13T16:00:00.000Z","stockId":7001224237210,"netValue":0.8410671065864216},{"date":"2024-11-12T16:00:00.000Z","stockId":7001224237210,"netValue":0.856016998833421},{"date":"2024-11-11T16:00:00.000Z","stockId":7001224237210,"netValue":0.8513714500088267},{"date":"2024-11-10T16:00:00.000Z","stockId":7001224237210,"netValue":0.862200765584997},{"date":"2024-11-07T16:00:00.000Z","stockId":7001224237210,"netValue":0.8529045714723348},{"date":"2024-11-06T16:00:00.000Z","stockId":7001224237210,"netValue":0.8582947515454502},{"date":"2024-11-05T16:00:00.000Z","stockId":7001224237210,"netValue":0.8476794685138973},{"date":"2024-11-04T16:00:00.000Z","stockId":7001224237210,"netValue":0.8588173763879576},{"date":"2024-11-03T16:00:00.000Z","stockId":7001224237210,"netValue":0.8448458766609495},{"date":"2024-10-31T16:00:00.000Z","stockId":7001224237210,"netValue":0.8300687935295237},{"date":"2024-10-30T16:00:00.000Z","stockId":7001224237210,"netValue":0.8322725469535457},{"date":"2024-10-29T16:00:00.000Z","stockId":7001224237210,"netValue":0.8440924838689865},{"date":"2024-10-28T16:00:00.000Z","stockId":7001224237210,"netValue":0.8502928858361897},{"date":"2024-10-27T16:00:00.000Z","stockId":7001224237210,"netValue":0.8447207724358778},{"date":"2024-10-24T16:00:00.000Z","stockId":7001224237210,"netValue":0.8455826806029515},{"date":"2024-10-23T16:00:00.000Z","stockId":7001224237210,"netValue":0.839705068415975},{"date":"2024-10-22T16:00:00.000Z","stockId":7001224237210,"netValue":0.8501502634078223},{"date":"2024-10-21T16:00:00.000Z","stockId":7001224237210,"netValue":0.8389759060528359},{"date":"2024-10-20T16:00:00.000Z","stockId":7001224237210,"netValue":0.8289945845039799},{"date":"2024-10-17T16:00:00.000Z","stockId":7001224237210,"netValue":0.8356551092957604},{"date":"2024-10-16T16:00:00.000Z","stockId":7001224237210,"netValue":0.8074420309934593},{"date":"2024-10-15T16:00:00.000Z","stockId":7001224237210,"netValue":0.8132754616986133},{"date":"2024-10-14T16:00:00.000Z","stockId":7001224237210,"netValue":0.8160868919750057},{"date":"2024-10-13T16:00:00.000Z","stockId":7001224237210,"netValue":0.8418338651223077},{"date":"2024-10-10T16:00:00.000Z","stockId":7001224237210,"netValue":0.8361428247521994},{"date":"2024-10-09T16:00:00.000Z","stockId":7001224237210,"netValue":0.849928739849224},{"date":"2024-10-08T16:00:00.000Z","stockId":7001224237210,"netValue":0.8327303620842172},{"date":"2024-10-07T16:00:00.000Z","stockId":7001224237210,"netValue":0.8646707468687256},{"date":"2024-09-29T16:00:00.000Z","stockId":7001224237210,"netValue":0.8426795935829865},{"date":"2024-09-26T16:00:00.000Z","stockId":7001224237210,"netValue":0.7933769256512542},{"date":"2024-09-25T16:00:00.000Z","stockId":7001224237210,"netValue":0.7705945489790138},{"date":"2024-09-24T16:00:00.000Z","stockId":7001224237210,"netValue":0.746667697406413},{"date":"2024-09-23T16:00:00.000Z","stockId":7001224237210,"netValue":0.741016754593749},{"date":"2024-09-22T16:00:00.000Z","stockId":7001224237210,"netValue":0.7213546198010474},{"date":"2024-09-19T16:00:00.000Z","stockId":7001224237210,"netValue":0.7227765686398631},{"date":"2024-09-18T16:00:00.000Z","stockId":7001224237210,"netValue":0.7235750428882465},{"date":"2024-09-17T16:00:00.000Z","stockId":7001224237210,"netValue":0.7145857467258064},{"date":"2024-09-12T16:00:00.000Z","stockId":7001224237210,"netValue":0.7014833996390597},{"date":"2024-09-11T16:00:00.000Z","stockId":7001224237210,"netValue":0.7045356248872907},{"date":"2024-09-10T16:00:00.000Z","stockId":7001224237210,"netValue":0.7039349455785668},{"date":"2024-09-09T16:00:00.000Z","stockId":7001224237210,"netValue":0.6962931326470143},{"date":"2024-09-08T16:00:00.000Z","stockId":7001224237210,"netValue":0.6943876713433412},{"date":"2024-09-05T16:00:00.000Z","stockId":7001224237210,"netValue":0.6990485176558765},{"date":"2024-09-04T16:00:00.000Z","stockId":7001224237210,"netValue":0.7015940336485785},{"date":"2024-09-03T16:00:00.000Z","stockId":7001224237210,"netValue":0.7015454773759613},{"date":"2024-09-02T16:00:00.000Z","stockId":7001224237210,"netValue":0.7034886898893167},{"date":"2024-09-01T16:00:00.000Z","stockId":7001224237210,"netValue":0.6966417942810501},{"date":"2024-08-29T16:00:00.000Z","stockId":7001224237210,"netValue":0.7141009406656569},{"date":"2024-08-28T16:00:00.000Z","stockId":7001224237210,"netValue":0.6982046452750548},{"date":"2024-08-27T16:00:00.000Z","stockId":7001224237210,"netValue":0.6952112042032386},{"date":"2024-08-26T16:00:00.000Z","stockId":7001224237210,"netValue":0.6990127664113891},{"date":"2024-08-25T16:00:00.000Z","stockId":7001224237210,"netValue":0.6992929013319029},{"date":"2024-08-22T16:00:00.000Z","stockId":7001224237210,"netValue":0.6983197864393346},{"date":"2024-08-21T16:00:00.000Z","stockId":7001224237210,"netValue":0.6997484476193816},{"date":"2024-08-20T16:00:00.000Z","stockId":7001224237210,"netValue":0.6992029955619752},{"date":"2024-08-19T16:00:00.000Z","stockId":7001224237210,"netValue":0.6974361344451994},{"date":"2024-08-18T16:00:00.000Z","stockId":7001224237210,"netValue":0.7039016344467237},{"date":"2024-08-15T16:00:00.000Z","stockId":7001224237210,"netValue":0.7010276067677748},{"date":"2024-08-14T16:00:00.000Z","stockId":7001224237210,"netValue":0.7016754492479573},{"date":"2024-08-13T16:00:00.000Z","stockId":7001224237210,"netValue":0.6961331147652254},{"date":"2024-08-12T16:00:00.000Z","stockId":7001224237210,"netValue":0.7061794486091797},{"date":"2024-08-11T16:00:00.000Z","stockId":7001224237210,"netValue":0.7012242306083563},{"date":"2024-08-08T16:00:00.000Z","stockId":7001224237210,"netValue":0.7016752697410735},{"date":"2024-08-07T16:00:00.000Z","stockId":7001224237210,"netValue":0.6989657515843328},{"date":"2024-08-06T16:00:00.000Z","stockId":7001224237210,"netValue":0.701249369220887},{"date":"2024-08-05T16:00:00.000Z","stockId":7001224237210,"netValue":0.6978356515960991},{"date":"2024-08-04T16:00:00.000Z","stockId":7001224237210,"netValue":0.694811351162716},{"date":"2024-08-01T16:00:00.000Z","stockId":7001224237210,"netValue":0.7130282446767741},{"date":"2024-07-31T16:00:00.000Z","stockId":7001224237210,"netValue":0.7275136725802009},{"date":"2024-07-30T16:00:00.000Z","stockId":7001224237210,"netValue":0.7317829378773926},{"date":"2024-07-29T16:00:00.000Z","stockId":7001224237210,"netValue":0.7115449474613065},{"date":"2024-07-28T16:00:00.000Z","stockId":7001224237210,"netValue":0.7162435863460548},{"date":"2024-07-25T16:00:00.000Z","stockId":7001224237210,"netValue":0.7214348874254917}]}