window.pageData = {"startDate":"2024-07-24T14:46:28.707Z","endDate":"2026-07-24T14:46:28.707Z","manager":{"_id":7000313232030,"name":"曹敏","gender":"f","educationCode":"001002","resume":"曹敏：女，美国伊利诺伊大学工商管理硕士。曾任美国雷曼兄弟亚洲有限公司研究助理，日本野村证券株式会社研究员，上海复星集团有限公司保险集团股票投资执行总经理，银河基金管理有限公司基金经理。现任鹏扬基金管理有限公司权益投资部基金经理。","tickerId":313232030,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20910881","exchange":"fm","cnInfoCode":"db20910881","followedNum":0,"currency":"CNY","workingDate":"2023-07-10T16:00:00.000Z","fundCompanyId":4000051190000,"fundManagerSecondLevel":"hybrid","pinyin":"cm","fundCompany":{"_id":4000051190000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51190000","tickerId":51190000,"name":"鹏扬基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000313232030,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":0.028670479659339998,"fm_p_r_m1":-0.05090124107641514,"fm_p_r_m3":-0.08970509916499025,"fm_cagr_p_r_fs_m":0.06600531259650955,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.676552881925014,"fm_p_r_m1_m":-0.061205273069680044,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.4677047289504037,"fm_p_r_m3_m":-0.026200625173170566,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.7635613207547169,"fm_p_r_fys_m":0.01312090376168873,"fm_p_r_fys_r_c":1608,"fm_p_r_fys_rp":0.7840696950840075,"fm_p_r_m6":-0.1287625472295375,"fm_p_r_m6_m":-0.027302453351720435,"fm_p_r_m6_r_c":1627,"fm_p_r_m6_rp":0.7964329643296433,"fm_p_r_y1":0.0671768820452634,"fm_p_r_y1_m":0.1311152273082823,"fm_p_r_y1_r_c":1509,"fm_p_r_y1_rp":0.6206896551724138,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.7445086705202312,"fm_p_r_y3_m":0.21165071294590643,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.655417406749556,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.5369942196531792,"fm_p_r_fys":-0.05925217919881576,"fm_p_r_y3":0.11734071370220622},"fmi":{"stockId":7000313232030,"type":"fmi","fm_my":3,"fm_a_as":0,"fm_a_mfn":4,"fm_as":381714769.67789996,"fm_b_as":0,"fm_e_as":0,"fm_h_as":381714769.67789996,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":381714769.67789996,"fm_q_as":0,"fm_r_f_cagr":0.0548,"fm_r_fd":3000000019705,"fm_r_ftp":0.1469,"fm_d":{"3000000014203":"本基金基金经理","3000000019705":"本基金基金经理","3000000016155":"本基金基金经理","3000000013461":"本基金基金经理"},"fm_wy":17}},"topTenManagedFundList":[{"_id":3000000014203,"__csrcFundId":10728,"stockCode":"014203","shortName":"鹏扬产业趋势一年持有混合(014203)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14203,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:06:22.520Z","status":"normal","exchange":"jj","name":"鹏扬产业趋势一年持有期混合型证券投资基金","fundCollectionId":4000051190000,"inceptionDate":"2022-01-26T16:00:00.000Z","followedNum":0,"setUpDate":"2022-01-26T16:00:00.000Z","setUpAssetScale":541731655.34,"setUpShares":541731655.34,"pinyin":"pycyqsyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000014203,"type":"f_as","f_tas":219941863.42319998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013461,"__csrcFundId":10040,"stockCode":"013461","shortName":"鹏扬成长先锋混合(013461)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13461,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:47:25.729Z","status":"normal","exchange":"jj","name":"鹏扬成长先锋混合型证券投资基金","fundCollectionId":4000051190000,"followedNum":3,"inceptionDate":"2021-11-01T16:00:00.000Z","setUpDate":"2021-11-01T16:00:00.000Z","setUpAssetScale":285367511.58,"setUpShares":285367511.58,"pinyin":"pyczxfhhxzqtzjj","hotMetrics":{"stockId":3000000013461,"type":"f_as","f_tas":73157817.4512,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019706,"name":"鹏扬消费主题混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019706","tickerId":19706,"shortName":"鹏扬消费主题混合发起式C","currency":"CNY","__csrcFundId":13408,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:27.291Z","inceptionDate":"2023-12-28T16:00:00.000Z","fundCollectionId":4000051190000,"setUpAssetScale":1128495.49,"setUpDate":"2023-12-25T16:00:00.000Z","setUpShares":1128495.49,"pinyin":"pyxfzthhxfqszqtzjj","followedNum":3,"hotMetrics":{"stockId":3000000019706,"type":"f_as","f_tas":40486211.5795,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019705,"__csrcFundId":13408,"stockCode":"019705","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19705,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:28:15.044Z","status":"normal","exchange":"jj","shortName":"鹏扬消费主题混合发起式(019705)","name":"鹏扬消费主题混合型发起式证券投资基金","fundCollectionId":4000051190000,"setUpAssetScale":10270209.62,"setUpDate":"2023-12-25T16:00:00.000Z","setUpShares":10270209.62,"inceptionDate":"2023-12-28T16:00:00.000Z","pinyin":"pyxfzthhxfqszqtzjj","followedNum":10,"memoNum":1,"hotMetrics":{"stockId":3000000019705,"type":"f_as","f_tas":21023928.14,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013462,"name":"鹏扬成长先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013462","tickerId":13462,"shortName":"鹏扬成长先锋混合C","currency":"CNY","__csrcFundId":10040,"lastUpdated":"2025-01-08T23:14:26.523Z","inceptionDate":"2021-11-01T16:00:00.000Z","fundCollectionId":4000051190000,"followedNum":0,"status":"normal","setUpDate":"2021-11-01T16:00:00.000Z","setUpAssetScale":163052918.49,"setUpShares":163052918.49,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyczxfhhxzqtzjj","hotMetrics":{"stockId":3000000013462,"type":"f_as","f_tas":19926702.1296,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014204,"name":"鹏扬产业趋势一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014204","tickerId":14204,"shortName":"鹏扬产业趋势一年持有混合C","currency":"CNY","__csrcFundId":10728,"exchange":"jj","lastUpdated":"2025-01-04T00:32:14.709Z","inceptionDate":"2022-01-26T16:00:00.000Z","fundCollectionId":4000051190000,"followedNum":0,"status":"normal","setUpDate":"2022-01-26T16:00:00.000Z","setUpAssetScale":26874666.47,"setUpShares":26874666.47,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pycyqsyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000014204,"type":"f_as","f_tas":7178246.9544,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.05944341718220858,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12054595761911191,"threeYears":0.22179269529751222,"fiveYears":-0.08646494656362558,"tenYears":0.44153684554336037},"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},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27}],"netValueList":[{"stockId":7000313232030,"date":"2026-07-23T16:00:00.000Z","netValue":1.0896126596703488},{"stockId":7000313232030,"date":"2026-07-22T16:00:00.000Z","netValue":1.1133853223840326},{"date":"2026-07-21T16:00:00.000Z","stockId":7000313232030,"netValue":1.105243398173644},{"stockId":7000313232030,"date":"2026-07-20T16:00:00.000Z","netValue":1.1189407375134375},{"stockId":7000313232030,"date":"2026-07-19T16:00:00.000Z","netValue":1.0839066310566268},{"date":"2026-07-16T16:00:00.000Z","stockId":7000313232030,"netValue":1.074203119411471},{"stockId":7000313232030,"date":"2026-07-15T16:00:00.000Z","netValue":1.1240221941370607},{"stockId":7000313232030,"date":"2026-07-14T16:00:00.000Z","netValue":1.1359529989404886},{"date":"2026-07-13T16:00:00.000Z","stockId":7000313232030,"netValue":1.1292763789181988},{"stockId":7000313232030,"date":"2026-07-12T16:00:00.000Z","netValue":1.1053421225591804},{"stockId":7000313232030,"date":"2026-07-09T16:00:00.000Z","netValue":1.1253353511006552},{"stockId":7000313232030,"date":"2026-07-08T16:00:00.000Z","netValue":1.1443301981107652},{"date":"2026-07-07T16:00:00.000Z","stockId":7000313232030,"netValue":1.1223600013242283},{"stockId":7000313232030,"date":"2026-07-06T16:00:00.000Z","netValue":1.129922933798997},{"date":"2026-07-05T16:00:00.000Z","stockId":7000313232030,"netValue":1.139662991754913},{"stockId":7000313232030,"date":"2026-07-02T16:00:00.000Z","netValue":1.1382328709742544},{"stockId":7000313232030,"date":"2026-07-01T16:00:00.000Z","netValue":1.1287989104527978},{"date":"2026-06-30T16:00:00.000Z","stockId":7000313232030,"netValue":1.155272842541496},{"stockId":7000313232030,"date":"2026-06-29T16:00:00.000Z","netValue":1.1695135742587344},{"stockId":7000313232030,"date":"2026-06-28T16:00:00.000Z","netValue":1.1536733869255382},{"date":"2026-06-25T16:00:00.000Z","stockId":7000313232030,"netValue":1.1335514917958764},{"date":"2026-06-24T16:00:00.000Z","stockId":7000313232030,"netValue":1.1643570484619166},{"date":"2026-06-23T16:00:00.000Z","stockId":7000313232030,"netValue":1.1480498203433824},{"stockId":7000313232030,"date":"2026-06-22T16:00:00.000Z","netValue":1.1303012360388232},{"date":"2026-06-21T16:00:00.000Z","stockId":7000313232030,"netValue":1.1549489325322846},{"date":"2026-06-17T16:00:00.000Z","stockId":7000313232030,"netValue":1.13989431820369},{"stockId":7000313232030,"date":"2026-06-16T16:00:00.000Z","netValue":1.1246061305102029},{"stockId":7000313232030,"date":"2026-06-15T16:00:00.000Z","netValue":1.1128242220826967},{"stockId":7000313232030,"date":"2026-06-14T16:00:00.000Z","netValue":1.116773906932636},{"stockId":7000313232030,"date":"2026-06-11T16:00:00.000Z","netValue":1.093687316544412},{"date":"2026-06-10T16:00:00.000Z","stockId":7000313232030,"netValue":1.0849991383959485},{"date":"2026-06-09T16:00:00.000Z","stockId":7000313232030,"netValue":1.0888262310744419},{"date":"2026-06-08T16:00:00.000Z","stockId":7000313232030,"netValue":1.0962331200681312},{"stockId":7000313232030,"date":"2026-06-07T16:00:00.000Z","netValue":1.083560195996628},{"stockId":7000313232030,"date":"2026-06-04T16:00:00.000Z","netValue":1.1114860096711765},{"date":"2026-06-03T16:00:00.000Z","stockId":7000313232030,"netValue":1.1304186078720535},{"date":"2026-06-02T16:00:00.000Z","stockId":7000313232030,"netValue":1.1406396558725314},{"stockId":7000313232030,"date":"2026-06-01T16:00:00.000Z","netValue":1.1524663485667457},{"date":"2026-05-31T16:00:00.000Z","stockId":7000313232030,"netValue":1.1484434883428924},{"stockId":7000313232030,"date":"2026-05-28T16:00:00.000Z","netValue":1.1545409938439284},{"date":"2026-05-27T16:00:00.000Z","stockId":7000313232030,"netValue":1.1663298994200306},{"date":"2026-05-26T16:00:00.000Z","stockId":7000313232030,"netValue":1.169490297207244},{"stockId":7000313232030,"date":"2026-05-25T16:00:00.000Z","netValue":1.1801868006662373},{"stockId":7000313232030,"date":"2026-05-24T16:00:00.000Z","netValue":1.1805660592828877},{"date":"2026-05-21T16:00:00.000Z","stockId":7000313232030,"netValue":1.1779188216638232},{"date":"2026-05-20T16:00:00.000Z","stockId":7000313232030,"netValue":1.1646767890789311},{"stockId":7000313232030,"date":"2026-05-19T16:00:00.000Z","netValue":1.1835910301923067},{"date":"2026-05-18T16:00:00.000Z","stockId":7000313232030,"netValue":1.1805911426530673},{"date":"2026-05-17T16:00:00.000Z","stockId":7000313232030,"netValue":1.1735672204321135},{"stockId":7000313232030,"date":"2026-05-14T16:00:00.000Z","netValue":1.1786204779071483},{"date":"2026-05-13T16:00:00.000Z","stockId":7000313232030,"netValue":1.1914619372035955},{"stockId":7000313232030,"date":"2026-05-12T16:00:00.000Z","netValue":1.2126664987803477},{"date":"2026-05-11T16:00:00.000Z","stockId":7000313232030,"netValue":1.2125795395815495},{"date":"2026-05-10T16:00:00.000Z","stockId":7000313232030,"netValue":1.2181706318220629},{"stockId":7000313232030,"date":"2026-05-07T16:00:00.000Z","netValue":1.2062847299074126},{"date":"2026-05-06T16:00:00.000Z","stockId":7000313232030,"netValue":1.215789011574885},{"stockId":7000313232030,"date":"2026-05-05T16:00:00.000Z","netValue":1.2104949899204989},{"date":"2026-04-29T16:00:00.000Z","stockId":7000313232030,"netValue":1.2030394476133117},{"date":"2026-04-28T16:00:00.000Z","stockId":7000313232030,"netValue":1.2054526882602072},{"date":"2026-04-27T16:00:00.000Z","stockId":7000313232030,"netValue":1.189886456811769},{"stockId":7000313232030,"date":"2026-04-26T16:00:00.000Z","netValue":1.2012822419874847},{"date":"2026-04-23T16:00:00.000Z","stockId":7000313232030,"netValue":1.1969886447467206},{"date":"2026-04-22T16:00:00.000Z","stockId":7000313232030,"netValue":1.2035055255732452},{"stockId":7000313232030,"date":"2026-04-21T16:00:00.000Z","netValue":1.209995475310429},{"date":"2026-04-20T16:00:00.000Z","stockId":7000313232030,"netValue":1.20159331814962},{"date":"2026-04-19T16:00:00.000Z","stockId":7000313232030,"netValue":1.1979812302763315},{"date":"2026-04-16T16:00:00.000Z","stockId":7000313232030,"netValue":1.1944659811120788},{"stockId":7000313232030,"date":"2026-04-15T16:00:00.000Z","netValue":1.1997631362450492},{"stockId":7000313232030,"date":"2026-04-14T16:00:00.000Z","netValue":1.1834694886606132},{"date":"2026-04-13T16:00:00.000Z","stockId":7000313232030,"netValue":1.1814095787002188},{"stockId":7000313232030,"date":"2026-04-12T16:00:00.000Z","netValue":1.1708581486022793},{"date":"2026-04-09T16:00:00.000Z","stockId":7000313232030,"netValue":1.1807467468014992},{"date":"2026-04-08T16:00:00.000Z","stockId":7000313232030,"netValue":1.1648278915179995},{"date":"2026-04-07T16:00:00.000Z","stockId":7000313232030,"netValue":1.1713804585415024},{"date":"2026-04-06T16:00:00.000Z","stockId":7000313232030,"netValue":1.1379739340795119},{"date":"2026-04-02T16:00:00.000Z","stockId":7000313232030,"netValue":1.137958182464274},{"date":"2026-04-01T16:00:00.000Z","stockId":7000313232030,"netValue":1.1509936415721234},{"date":"2026-03-31T16:00:00.000Z","stockId":7000313232030,"netValue":1.1595732436401747},{"stockId":7000313232030,"date":"2026-03-30T16:00:00.000Z","netValue":1.129185641194324},{"stockId":7000313232030,"date":"2026-03-29T16:00:00.000Z","netValue":1.135001506198678},{"stockId":7000313232030,"date":"2026-03-26T16:00:00.000Z","netValue":1.1388935262674493},{"stockId":7000313232030,"date":"2026-03-25T16:00:00.000Z","netValue":1.1227171636136466},{"date":"2026-03-24T16:00:00.000Z","stockId":7000313232030,"netValue":1.1394183842845602},{"date":"2026-03-23T16:00:00.000Z","stockId":7000313232030,"netValue":1.1272254684422436},{"date":"2026-03-22T16:00:00.000Z","stockId":7000313232030,"netValue":1.1118163979056344},{"stockId":7000313232030,"date":"2026-03-19T16:00:00.000Z","netValue":1.1524726576878963},{"stockId":7000313232030,"date":"2026-03-18T16:00:00.000Z","netValue":1.15842682142286},{"stockId":7000313232030,"date":"2026-03-17T16:00:00.000Z","netValue":1.188148449056083},{"date":"2026-03-16T16:00:00.000Z","stockId":7000313232030,"netValue":1.185831090032269},{"date":"2026-03-15T16:00:00.000Z","stockId":7000313232030,"netValue":1.1968646886062126},{"date":"2026-03-12T16:00:00.000Z","stockId":7000313232030,"netValue":1.1892500396843777},{"stockId":7000313232030,"date":"2026-03-11T16:00:00.000Z","netValue":1.1934620277548877},{"date":"2026-03-10T16:00:00.000Z","stockId":7000313232030,"netValue":1.2056457030428394},{"stockId":7000313232030,"date":"2026-03-09T16:00:00.000Z","netValue":1.2077595786933586},{"stockId":7000313232030,"date":"2026-03-08T16:00:00.000Z","netValue":1.1788242856559017},{"date":"2026-03-05T16:00:00.000Z","stockId":7000313232030,"netValue":1.2023942928491076},{"date":"2026-03-04T16:00:00.000Z","stockId":7000313232030,"netValue":1.19049787814854},{"date":"2026-03-03T16:00:00.000Z","stockId":7000313232030,"netValue":1.1784164676215727},{"date":"2026-03-02T16:00:00.000Z","stockId":7000313232030,"netValue":1.1917672189680772},{"date":"2026-03-01T16:00:00.000Z","stockId":7000313232030,"netValue":1.2208733014095674},{"stockId":7000313232030,"date":"2026-02-26T16:00:00.000Z","netValue":1.2265275059872314},{"stockId":7000313232030,"date":"2026-02-25T16:00:00.000Z","netValue":1.2262240950786703},{"stockId":7000313232030,"date":"2026-02-24T16:00:00.000Z","netValue":1.224856275539207},{"stockId":7000313232030,"date":"2026-02-23T16:00:00.000Z","netValue":1.213424105698492},{"stockId":7000313232030,"date":"2026-02-12T16:00:00.000Z","netValue":1.2118190649202623},{"stockId":7000313232030,"date":"2026-02-11T16:00:00.000Z","netValue":1.2285323785235234},{"date":"2026-02-10T16:00:00.000Z","stockId":7000313232030,"netValue":1.222647231234729},{"date":"2026-02-09T16:00:00.000Z","stockId":7000313232030,"netValue":1.2226282256307568},{"stockId":7000313232030,"date":"2026-02-08T16:00:00.000Z","netValue":1.2221953211762484},{"stockId":7000313232030,"date":"2026-02-05T16:00:00.000Z","netValue":1.2068095084621255},{"date":"2026-02-04T16:00:00.000Z","stockId":7000313232030,"netValue":1.2132804787737},{"date":"2026-02-03T16:00:00.000Z","stockId":7000313232030,"netValue":1.217466348147079},{"date":"2026-02-02T16:00:00.000Z","stockId":7000313232030,"netValue":1.207960572754265},{"stockId":7000313232030,"date":"2026-02-01T16:00:00.000Z","netValue":1.186035054747286},{"stockId":7000313232030,"date":"2026-01-29T16:00:00.000Z","netValue":1.2162485155451621},{"date":"2026-01-28T16:00:00.000Z","stockId":7000313232030,"netValue":1.2305401010387393},{"date":"2026-01-27T16:00:00.000Z","stockId":7000313232030,"netValue":1.2478400706783075},{"stockId":7000313232030,"date":"2026-01-26T16:00:00.000Z","netValue":1.2418376124029948},{"stockId":7000313232030,"date":"2026-01-25T16:00:00.000Z","netValue":1.2371851947672363},{"stockId":7000313232030,"date":"2026-01-22T16:00:00.000Z","netValue":1.2506494712841734},{"stockId":7000313232030,"date":"2026-01-21T16:00:00.000Z","netValue":1.24213168449876},{"stockId":7000313232030,"date":"2026-01-20T16:00:00.000Z","netValue":1.2500109452931634},{"stockId":7000313232030,"date":"2026-01-19T16:00:00.000Z","netValue":1.236597168247852},{"stockId":7000313232030,"date":"2026-01-18T16:00:00.000Z","netValue":1.24331605004919},{"stockId":7000313232030,"date":"2026-01-15T16:00:00.000Z","netValue":1.236753609208624},{"date":"2026-01-14T16:00:00.000Z","stockId":7000313232030,"netValue":1.232967279729526},{"date":"2026-01-13T16:00:00.000Z","stockId":7000313232030,"netValue":1.2243194673738693},{"date":"2026-01-12T16:00:00.000Z","stockId":7000313232030,"netValue":1.226131823913264},{"stockId":7000313232030,"date":"2026-01-11T16:00:00.000Z","netValue":1.2371446783032882},{"date":"2026-01-08T16:00:00.000Z","stockId":7000313232030,"netValue":1.2222222262474072},{"date":"2026-01-07T16:00:00.000Z","stockId":7000313232030,"netValue":1.2053984846440993},{"date":"2026-01-06T16:00:00.000Z","stockId":7000313232030,"netValue":1.2093727298225678},{"date":"2026-01-05T16:00:00.000Z","stockId":7000313232030,"netValue":1.2032629454069022},{"date":"2026-01-04T16:00:00.000Z","stockId":7000313232030,"netValue":1.1862688597546425},{"date":"2025-12-30T16:00:00.000Z","stockId":7000313232030,"netValue":1.1582409606246915},{"date":"2025-12-29T16:00:00.000Z","stockId":7000313232030,"netValue":1.1629004576403126},{"date":"2025-12-28T16:00:00.000Z","stockId":7000313232030,"netValue":1.159496746914792},{"date":"2025-12-25T16:00:00.000Z","stockId":7000313232030,"netValue":1.1681302033077705},{"date":"2025-12-24T16:00:00.000Z","stockId":7000313232030,"netValue":1.1717943318340562},{"date":"2025-12-23T16:00:00.000Z","stockId":7000313232030,"netValue":1.168311198062737},{"date":"2025-12-22T16:00:00.000Z","stockId":7000313232030,"netValue":1.1628081250081008},{"date":"2025-12-21T16:00:00.000Z","stockId":7000313232030,"netValue":1.1595218668908047},{"date":"2025-12-18T16:00:00.000Z","stockId":7000313232030,"netValue":1.1524268094827104},{"date":"2025-12-17T16:00:00.000Z","stockId":7000313232030,"netValue":1.1380597268053916},{"date":"2025-12-16T16:00:00.000Z","stockId":7000313232030,"netValue":1.1434366825089717},{"date":"2025-12-15T16:00:00.000Z","stockId":7000313232030,"netValue":1.1224532773619138},{"date":"2025-12-14T16:00:00.000Z","stockId":7000313232030,"netValue":1.1337841933388573},{"date":"2025-12-11T16:00:00.000Z","stockId":7000313232030,"netValue":1.1480977798188656},{"date":"2025-12-10T16:00:00.000Z","stockId":7000313232030,"netValue":1.133655189877497},{"date":"2025-12-09T16:00:00.000Z","stockId":7000313232030,"netValue":1.144476773065596},{"date":"2025-12-08T16:00:00.000Z","stockId":7000313232030,"netValue":1.139944852801623},{"date":"2025-12-07T16:00:00.000Z","stockId":7000313232030,"netValue":1.1477564469962358},{"date":"2025-12-04T16:00:00.000Z","stockId":7000313232030,"netValue":1.146884873496437},{"date":"2025-12-03T16:00:00.000Z","stockId":7000313232030,"netValue":1.1393544941353704},{"date":"2025-12-02T16:00:00.000Z","stockId":7000313232030,"netValue":1.136511427396204},{"date":"2025-12-01T16:00:00.000Z","stockId":7000313232030,"netValue":1.1448546058694689},{"date":"2025-11-30T16:00:00.000Z","stockId":7000313232030,"netValue":1.1508095601689663},{"date":"2025-11-27T16:00:00.000Z","stockId":7000313232030,"netValue":1.1425330462663248},{"date":"2025-11-26T16:00:00.000Z","stockId":7000313232030,"netValue":1.1340931346011556},{"date":"2025-11-25T16:00:00.000Z","stockId":7000313232030,"netValue":1.1333096820429915},{"date":"2025-11-24T16:00:00.000Z","stockId":7000313232030,"netValue":1.1311500989844312},{"date":"2025-11-23T16:00:00.000Z","stockId":7000313232030,"netValue":1.117343095162406},{"date":"2025-11-20T16:00:00.000Z","stockId":7000313232030,"netValue":1.1055523264780476},{"date":"2025-11-19T16:00:00.000Z","stockId":7000313232030,"netValue":1.1301943015266878},{"date":"2025-11-18T16:00:00.000Z","stockId":7000313232030,"netValue":1.1376170125065288},{"date":"2025-11-17T16:00:00.000Z","stockId":7000313232030,"netValue":1.1398776336790153},{"date":"2025-11-16T16:00:00.000Z","stockId":7000313232030,"netValue":1.1519367959927285},{"date":"2025-11-13T16:00:00.000Z","stockId":7000313232030,"netValue":1.1590004035729407},{"date":"2025-11-12T16:00:00.000Z","stockId":7000313232030,"netValue":1.1775029766224892},{"date":"2025-11-11T16:00:00.000Z","stockId":7000313232030,"netValue":1.1659803503664625},{"date":"2025-11-10T16:00:00.000Z","stockId":7000313232030,"netValue":1.1666398664638788},{"date":"2025-11-09T16:00:00.000Z","stockId":7000313232030,"netValue":1.1702377176000074},{"date":"2025-11-06T16:00:00.000Z","stockId":7000313232030,"netValue":1.1621804897371908},{"date":"2025-11-05T16:00:00.000Z","stockId":7000313232030,"netValue":1.1726055738926104},{"date":"2025-11-04T16:00:00.000Z","stockId":7000313232030,"netValue":1.1592958960275133},{"date":"2025-11-03T16:00:00.000Z","stockId":7000313232030,"netValue":1.1560842155804125},{"date":"2025-11-02T16:00:00.000Z","stockId":7000313232030,"netValue":1.1743754156897088},{"date":"2025-10-30T16:00:00.000Z","stockId":7000313232030,"netValue":1.1729437694039144},{"date":"2025-10-29T16:00:00.000Z","stockId":7000313232030,"netValue":1.1802953932633047},{"date":"2025-10-28T16:00:00.000Z","stockId":7000313232030,"netValue":1.1955185120474165},{"date":"2025-10-27T16:00:00.000Z","stockId":7000313232030,"netValue":1.1847161982707226},{"date":"2025-10-26T16:00:00.000Z","stockId":7000313232030,"netValue":1.1923325116138173},{"date":"2025-10-23T16:00:00.000Z","stockId":7000313232030,"netValue":1.1827040944705165},{"date":"2025-10-22T16:00:00.000Z","stockId":7000313232030,"netValue":1.1684084545582947},{"date":"2025-10-21T16:00:00.000Z","stockId":7000313232030,"netValue":1.168693800729302},{"date":"2025-10-20T16:00:00.000Z","stockId":7000313232030,"netValue":1.1779892837043369},{"date":"2025-10-19T16:00:00.000Z","stockId":7000313232030,"netValue":1.1724602150028982},{"date":"2025-10-16T16:00:00.000Z","stockId":7000313232030,"netValue":1.1672168457108845},{"date":"2025-10-15T16:00:00.000Z","stockId":7000313232030,"netValue":1.1898507027490317},{"date":"2025-10-14T16:00:00.000Z","stockId":7000313232030,"netValue":1.1933202068491178},{"date":"2025-10-13T16:00:00.000Z","stockId":7000313232030,"netValue":1.1661252059626757},{"date":"2025-10-12T16:00:00.000Z","stockId":7000313232030,"netValue":1.1831048947621472},{"date":"2025-10-09T16:00:00.000Z","stockId":7000313232030,"netValue":1.1882154908900087},{"date":"2025-10-08T16:00:00.000Z","stockId":7000313232030,"netValue":1.2090083919255077},{"date":"2025-09-29T16:00:00.000Z","stockId":7000313232030,"netValue":1.1958612456523734},{"date":"2025-09-28T16:00:00.000Z","stockId":7000313232030,"netValue":1.16925311385459},{"date":"2025-09-25T16:00:00.000Z","stockId":7000313232030,"netValue":1.1527778106484272},{"date":"2025-09-24T16:00:00.000Z","stockId":7000313232030,"netValue":1.1633884228694762},{"date":"2025-09-23T16:00:00.000Z","stockId":7000313232030,"netValue":1.1609554280857362},{"date":"2025-09-22T16:00:00.000Z","stockId":7000313232030,"netValue":1.139269085562269},{"date":"2025-09-21T16:00:00.000Z","stockId":7000313232030,"netValue":1.1494164074772426},{"date":"2025-09-18T16:00:00.000Z","stockId":7000313232030,"netValue":1.1439903987627487},{"date":"2025-09-17T16:00:00.000Z","stockId":7000313232030,"netValue":1.1405836457935508},{"date":"2025-09-16T16:00:00.000Z","stockId":7000313232030,"netValue":1.1432083585296775},{"date":"2025-09-15T16:00:00.000Z","stockId":7000313232030,"netValue":1.1291833535461704},{"date":"2025-09-14T16:00:00.000Z","stockId":7000313232030,"netValue":1.123551234539216},{"date":"2025-09-11T16:00:00.000Z","stockId":7000313232030,"netValue":1.1226558354187286},{"date":"2025-09-10T16:00:00.000Z","stockId":7000313232030,"netValue":1.1160688912817502},{"date":"2025-09-09T16:00:00.000Z","stockId":7000313232030,"netValue":1.1109916235483943},{"date":"2025-09-08T16:00:00.000Z","stockId":7000313232030,"netValue":1.117855299024024},{"date":"2025-09-07T16:00:00.000Z","stockId":7000313232030,"netValue":1.1226478444922763},{"date":"2025-09-04T16:00:00.000Z","stockId":7000313232030,"netValue":1.1154329951693276},{"date":"2025-09-03T16:00:00.000Z","stockId":7000313232030,"netValue":1.0828791884271978},{"date":"2025-09-02T16:00:00.000Z","stockId":7000313232030,"netValue":1.100500595536775},{"date":"2025-09-01T16:00:00.000Z","stockId":7000313232030,"netValue":1.104108918083074},{"date":"2025-08-31T16:00:00.000Z","stockId":7000313232030,"netValue":1.1200261699544591},{"date":"2025-08-28T16:00:00.000Z","stockId":7000313232030,"netValue":1.1111105316076284},{"date":"2025-08-27T16:00:00.000Z","stockId":7000313232030,"netValue":1.1029098636420502},{"date":"2025-08-26T16:00:00.000Z","stockId":7000313232030,"netValue":1.0946790815718836},{"date":"2025-08-25T16:00:00.000Z","stockId":7000313232030,"netValue":1.1130807633100934},{"date":"2025-08-24T16:00:00.000Z","stockId":7000313232030,"netValue":1.1086328542876178},{"date":"2025-08-21T16:00:00.000Z","stockId":7000313232030,"netValue":1.0972967687353314},{"date":"2025-08-20T16:00:00.000Z","stockId":7000313232030,"netValue":1.077020007560239},{"date":"2025-08-19T16:00:00.000Z","stockId":7000313232030,"netValue":1.0766527207115253},{"date":"2025-08-18T16:00:00.000Z","stockId":7000313232030,"netValue":1.0668828884031727},{"date":"2025-08-17T16:00:00.000Z","stockId":7000313232030,"netValue":1.0703133941670244},{"date":"2025-08-14T16:00:00.000Z","stockId":7000313232030,"netValue":1.0649927493644729},{"date":"2025-08-13T16:00:00.000Z","stockId":7000313232030,"netValue":1.05076367328632},{"date":"2025-08-12T16:00:00.000Z","stockId":7000313232030,"netValue":1.0488839946859732},{"date":"2025-08-11T16:00:00.000Z","stockId":7000313232030,"netValue":1.032600093523506},{"date":"2025-08-10T16:00:00.000Z","stockId":7000313232030,"netValue":1.0253219935096842},{"date":"2025-08-07T16:00:00.000Z","stockId":7000313232030,"netValue":1.0256151564270646},{"date":"2025-08-06T16:00:00.000Z","stockId":7000313232030,"netValue":1.0285498312422432},{"date":"2025-08-05T16:00:00.000Z","stockId":7000313232030,"netValue":1.031388049211951},{"date":"2025-08-04T16:00:00.000Z","stockId":7000313232030,"netValue":1.0200646603761028},{"date":"2025-08-03T16:00:00.000Z","stockId":7000313232030,"netValue":1.012689880317675},{"date":"2025-07-31T16:00:00.000Z","stockId":7000313232030,"netValue":1.006442826478187},{"date":"2025-07-30T16:00:00.000Z","stockId":7000313232030,"netValue":1.009995328669904},{"date":"2025-07-29T16:00:00.000Z","stockId":7000313232030,"netValue":1.024785734510128},{"date":"2025-07-28T16:00:00.000Z","stockId":7000313232030,"netValue":1.031507564309124},{"date":"2025-07-27T16:00:00.000Z","stockId":7000313232030,"netValue":1.0246048584840786},{"date":"2025-07-24T16:00:00.000Z","stockId":7000313232030,"netValue":1.0227701971012346},{"date":"2025-07-23T16:00:00.000Z","stockId":7000313232030,"netValue":1.0210234854245408},{"date":"2025-07-22T16:00:00.000Z","stockId":7000313232030,"netValue":1.0123693736165758},{"date":"2025-07-21T16:00:00.000Z","stockId":7000313232030,"netValue":1.0109006285056985},{"date":"2025-07-20T16:00:00.000Z","stockId":7000313232030,"netValue":1.003813997973917},{"date":"2025-07-17T16:00:00.000Z","stockId":7000313232030,"netValue":0.9999545099496777},{"date":"2025-07-16T16:00:00.000Z","stockId":7000313232030,"netValue":0.9990135058124081},{"date":"2025-07-15T16:00:00.000Z","stockId":7000313232030,"netValue":0.98960691555509},{"date":"2025-07-14T16:00:00.000Z","stockId":7000313232030,"netValue":0.9886580677298276},{"date":"2025-07-13T16:00:00.000Z","stockId":7000313232030,"netValue":0.9828793348746098},{"date":"2025-07-10T16:00:00.000Z","stockId":7000313232030,"netValue":0.9726370294203317},{"date":"2025-07-09T16:00:00.000Z","stockId":7000313232030,"netValue":0.9729025933988403},{"date":"2025-07-08T16:00:00.000Z","stockId":7000313232030,"netValue":0.9767159853077857},{"date":"2025-07-07T16:00:00.000Z","stockId":7000313232030,"netValue":0.9770648870168508},{"date":"2025-07-06T16:00:00.000Z","stockId":7000313232030,"netValue":0.9704563354971966},{"date":"2025-07-03T16:00:00.000Z","stockId":7000313232030,"netValue":0.9743507447001181},{"date":"2025-07-02T16:00:00.000Z","stockId":7000313232030,"netValue":0.9769170722050147},{"date":"2025-07-01T16:00:00.000Z","stockId":7000313232030,"netValue":0.9715743369137613},{"date":"2025-06-30T16:00:00.000Z","stockId":7000313232030,"netValue":0.9795028181995252},{"date":"2025-06-29T16:00:00.000Z","stockId":7000313232030,"netValue":0.9799937939109282},{"date":"2025-06-26T16:00:00.000Z","stockId":7000313232030,"netValue":0.968613069438117},{"date":"2025-06-25T16:00:00.000Z","stockId":7000313232030,"netValue":0.9651338475356831},{"date":"2025-06-24T16:00:00.000Z","stockId":7000313232030,"netValue":0.9720365947354345},{"date":"2025-06-23T16:00:00.000Z","stockId":7000313232030,"netValue":0.9613673877425123},{"date":"2025-06-22T16:00:00.000Z","stockId":7000313232030,"netValue":0.9455312019787729},{"date":"2025-06-19T16:00:00.000Z","stockId":7000313232030,"netValue":0.9413840356336484},{"date":"2025-06-18T16:00:00.000Z","stockId":7000313232030,"netValue":0.9454450243578635},{"date":"2025-06-17T16:00:00.000Z","stockId":7000313232030,"netValue":0.9578829207956195},{"date":"2025-06-16T16:00:00.000Z","stockId":7000313232030,"netValue":0.9556246232787193},{"date":"2025-06-15T16:00:00.000Z","stockId":7000313232030,"netValue":0.9683601356006786},{"date":"2025-06-12T16:00:00.000Z","stockId":7000313232030,"netValue":0.9678786846626177},{"date":"2025-06-11T16:00:00.000Z","stockId":7000313232030,"netValue":0.9759402863198829},{"date":"2025-06-10T16:00:00.000Z","stockId":7000313232030,"netValue":0.9740760439409719},{"date":"2025-06-09T16:00:00.000Z","stockId":7000313232030,"netValue":0.9673553639954616},{"date":"2025-06-08T16:00:00.000Z","stockId":7000313232030,"netValue":0.9686418544911981},{"date":"2025-06-05T16:00:00.000Z","stockId":7000313232030,"netValue":0.963304083564045},{"date":"2025-06-04T16:00:00.000Z","stockId":7000313232030,"netValue":0.9660827599294377},{"date":"2025-06-03T16:00:00.000Z","stockId":7000313232030,"netValue":0.9654157046685679},{"date":"2025-06-02T16:00:00.000Z","stockId":7000313232030,"netValue":0.9536222009822779},{"date":"2025-05-29T16:00:00.000Z","stockId":7000313232030,"netValue":0.9488503477053015},{"date":"2025-05-28T16:00:00.000Z","stockId":7000313232030,"netValue":0.9572293001128875},{"date":"2025-05-27T16:00:00.000Z","stockId":7000313232030,"netValue":0.9476966155549316},{"date":"2025-05-26T16:00:00.000Z","stockId":7000313232030,"netValue":0.9498089098789017},{"date":"2025-05-25T16:00:00.000Z","stockId":7000313232030,"netValue":0.9520449053464599},{"date":"2025-05-22T16:00:00.000Z","stockId":7000313232030,"netValue":0.9618501429661933},{"date":"2025-05-21T16:00:00.000Z","stockId":7000313232030,"netValue":0.9678360542282943},{"date":"2025-05-20T16:00:00.000Z","stockId":7000313232030,"netValue":0.9735998702218545},{"date":"2025-05-19T16:00:00.000Z","stockId":7000313232030,"netValue":0.9681455404804877},{"date":"2025-05-18T16:00:00.000Z","stockId":7000313232030,"netValue":0.9582390011698962},{"date":"2025-05-15T16:00:00.000Z","stockId":7000313232030,"netValue":0.9576468182394022},{"date":"2025-05-14T16:00:00.000Z","stockId":7000313232030,"netValue":0.9577156365879945},{"date":"2025-05-13T16:00:00.000Z","stockId":7000313232030,"netValue":0.9629706296067826},{"date":"2025-05-12T16:00:00.000Z","stockId":7000313232030,"netValue":0.9602515618263141},{"date":"2025-05-11T16:00:00.000Z","stockId":7000313232030,"netValue":0.9652277417856037},{"date":"2025-05-08T16:00:00.000Z","stockId":7000313232030,"netValue":0.9521444716056621},{"date":"2025-05-07T16:00:00.000Z","stockId":7000313232030,"netValue":0.9524780652864766},{"date":"2025-05-06T16:00:00.000Z","stockId":7000313232030,"netValue":0.9496553964518435},{"date":"2025-05-05T16:00:00.000Z","stockId":7000313232030,"netValue":0.9531022027843028},{"date":"2025-04-29T16:00:00.000Z","stockId":7000313232030,"netValue":0.9397991626432748},{"date":"2025-04-28T16:00:00.000Z","stockId":7000313232030,"netValue":0.9396874721566038},{"date":"2025-04-27T16:00:00.000Z","stockId":7000313232030,"netValue":0.937905213953318},{"date":"2025-04-24T16:00:00.000Z","stockId":7000313232030,"netValue":0.9363339724998073},{"date":"2025-04-23T16:00:00.000Z","stockId":7000313232030,"netValue":0.935612155710641},{"date":"2025-04-22T16:00:00.000Z","stockId":7000313232030,"netValue":0.93992346356169},{"date":"2025-04-21T16:00:00.000Z","stockId":7000313232030,"netValue":0.9344718570137448},{"date":"2025-04-20T16:00:00.000Z","stockId":7000313232030,"netValue":0.9294567348661414},{"date":"2025-04-17T16:00:00.000Z","stockId":7000313232030,"netValue":0.9156991954064007},{"date":"2025-04-16T16:00:00.000Z","stockId":7000313232030,"netValue":0.9206345179225034},{"date":"2025-04-15T16:00:00.000Z","stockId":7000313232030,"netValue":0.9171981323652637},{"date":"2025-04-14T16:00:00.000Z","stockId":7000313232030,"netValue":0.9238629425567488},{"date":"2025-04-13T16:00:00.000Z","stockId":7000313232030,"netValue":0.926539188418536},{"date":"2025-04-10T16:00:00.000Z","stockId":7000313232030,"netValue":0.9201889625822499},{"date":"2025-04-09T16:00:00.000Z","stockId":7000313232030,"netValue":0.9103364871733132},{"date":"2025-04-08T16:00:00.000Z","stockId":7000313232030,"netValue":0.8960827983567008},{"date":"2025-04-07T16:00:00.000Z","stockId":7000313232030,"netValue":0.8841053460885868},{"date":"2025-04-06T16:00:00.000Z","stockId":7000313232030,"netValue":0.8748729745010799},{"date":"2025-04-02T16:00:00.000Z","stockId":7000313232030,"netValue":0.9505598209267118},{"date":"2025-04-01T16:00:00.000Z","stockId":7000313232030,"netValue":0.9600866346556063},{"date":"2025-03-31T16:00:00.000Z","stockId":7000313232030,"netValue":0.9589818722754022},{"date":"2025-03-30T16:00:00.000Z","stockId":7000313232030,"netValue":0.9527410258343136},{"date":"2025-03-27T16:00:00.000Z","stockId":7000313232030,"netValue":0.9613798475832906},{"date":"2025-03-26T16:00:00.000Z","stockId":7000313232030,"netValue":0.9631068693948666},{"date":"2025-03-25T16:00:00.000Z","stockId":7000313232030,"netValue":0.9533881858745297},{"date":"2025-03-24T16:00:00.000Z","stockId":7000313232030,"netValue":0.9487401316761652},{"date":"2025-03-23T16:00:00.000Z","stockId":7000313232030,"netValue":0.9574310660636424},{"date":"2025-03-20T16:00:00.000Z","stockId":7000313232030,"netValue":0.948009602210317},{"date":"2025-03-19T16:00:00.000Z","stockId":7000313232030,"netValue":0.9617204980454155},{"date":"2025-03-18T16:00:00.000Z","stockId":7000313232030,"netValue":0.9682848204873472},{"date":"2025-03-17T16:00:00.000Z","stockId":7000313232030,"netValue":0.9688240188933023},{"date":"2025-03-16T16:00:00.000Z","stockId":7000313232030,"netValue":0.9617908368956087},{"date":"2025-03-13T16:00:00.000Z","stockId":7000313232030,"netValue":0.9632143104214801},{"date":"2025-03-12T16:00:00.000Z","stockId":7000313232030,"netValue":0.943688918280718},{"date":"2025-03-11T16:00:00.000Z","stockId":7000313232030,"netValue":0.9517435113246387},{"date":"2025-03-10T16:00:00.000Z","stockId":7000313232030,"netValue":0.955908977960649},{"date":"2025-03-09T16:00:00.000Z","stockId":7000313232030,"netValue":0.9549610757659339},{"date":"2025-03-06T16:00:00.000Z","stockId":7000313232030,"netValue":0.961794969608178},{"date":"2025-03-05T16:00:00.000Z","stockId":7000313232030,"netValue":0.9618563035568148},{"date":"2025-03-04T16:00:00.000Z","stockId":7000313232030,"netValue":0.942755558404117},{"date":"2025-03-03T16:00:00.000Z","stockId":7000313232030,"netValue":0.934997916273486},{"date":"2025-03-02T16:00:00.000Z","stockId":7000313232030,"netValue":0.9371591590801033},{"date":"2025-02-27T16:00:00.000Z","stockId":7000313232030,"netValue":0.9289150070350725},{"date":"2025-02-26T16:00:00.000Z","stockId":7000313232030,"netValue":0.9502871273355606},{"date":"2025-02-25T16:00:00.000Z","stockId":7000313232030,"netValue":0.9476746849858619},{"date":"2025-02-24T16:00:00.000Z","stockId":7000313232030,"netValue":0.9380690588724728},{"date":"2025-02-23T16:00:00.000Z","stockId":7000313232030,"netValue":0.9410557960435799},{"date":"2025-02-20T16:00:00.000Z","stockId":7000313232030,"netValue":0.9460444522062955},{"date":"2025-02-19T16:00:00.000Z","stockId":7000313232030,"netValue":0.9338735805803182},{"date":"2025-02-18T16:00:00.000Z","stockId":7000313232030,"netValue":0.9362035916145521},{"date":"2025-02-17T16:00:00.000Z","stockId":7000313232030,"netValue":0.9299394463767816},{"date":"2025-02-16T16:00:00.000Z","stockId":7000313232030,"netValue":0.9368553045270033},{"date":"2025-02-13T16:00:00.000Z","stockId":7000313232030,"netValue":0.941799039143852},{"date":"2025-02-12T16:00:00.000Z","stockId":7000313232030,"netValue":0.9311425991337493},{"date":"2025-02-11T16:00:00.000Z","stockId":7000313232030,"netValue":0.9382745449786192},{"date":"2025-02-10T16:00:00.000Z","stockId":7000313232030,"netValue":0.9260721050267176},{"date":"2025-02-09T16:00:00.000Z","stockId":7000313232030,"netValue":0.9317223048481584},{"date":"2025-02-06T16:00:00.000Z","stockId":7000313232030,"netValue":0.9294161174731453},{"date":"2025-02-05T16:00:00.000Z","stockId":7000313232030,"netValue":0.9106910368339528},{"date":"2025-02-04T16:00:00.000Z","stockId":7000313232030,"netValue":0.8921239863309902},{"date":"2025-01-26T16:00:00.000Z","stockId":7000313232030,"netValue":0.8886455061521759},{"date":"2025-01-23T16:00:00.000Z","stockId":7000313232030,"netValue":0.8928916869333661},{"date":"2025-01-22T16:00:00.000Z","stockId":7000313232030,"netValue":0.8806766344570878},{"date":"2025-01-21T16:00:00.000Z","stockId":7000313232030,"netValue":0.8863167239451095},{"date":"2025-01-20T16:00:00.000Z","stockId":7000313232030,"netValue":0.8941700841515359},{"date":"2025-01-19T16:00:00.000Z","stockId":7000313232030,"netValue":0.8919480262412877},{"date":"2025-01-16T16:00:00.000Z","stockId":7000313232030,"netValue":0.8857159818279216},{"date":"2025-01-15T16:00:00.000Z","stockId":7000313232030,"netValue":0.879986624528392},{"date":"2025-01-14T16:00:00.000Z","stockId":7000313232030,"netValue":0.8769230555652141},{"date":"2025-01-13T16:00:00.000Z","stockId":7000313232030,"netValue":0.8823635556536841},{"date":"2025-01-12T16:00:00.000Z","stockId":7000313232030,"netValue":0.8579360417211156},{"date":"2025-01-09T16:00:00.000Z","stockId":7000313232030,"netValue":0.8642263787518774},{"date":"2025-01-08T16:00:00.000Z","stockId":7000313232030,"netValue":0.8751723997982723},{"date":"2025-01-07T16:00:00.000Z","stockId":7000313232030,"netValue":0.877683065627199},{"date":"2025-01-06T16:00:00.000Z","stockId":7000313232030,"netValue":0.8745737996350975},{"date":"2025-01-05T16:00:00.000Z","stockId":7000313232030,"netValue":0.8741714211574182},{"date":"2025-01-02T16:00:00.000Z","stockId":7000313232030,"netValue":0.8750145293018143},{"date":"2025-01-01T16:00:00.000Z","stockId":7000313232030,"netValue":0.8792744290266247},{"date":"2024-12-30T16:00:00.000Z","stockId":7000313232030,"netValue":0.8927948688008686},{"date":"2024-12-29T16:00:00.000Z","stockId":7000313232030,"netValue":0.9007841458927217},{"date":"2024-12-26T16:00:00.000Z","stockId":7000313232030,"netValue":0.8999842550752457},{"date":"2024-12-25T16:00:00.000Z","stockId":7000313232030,"netValue":0.9012580628345105},{"date":"2024-12-24T16:00:00.000Z","stockId":7000313232030,"netValue":0.8990416061587919},{"date":"2024-12-23T16:00:00.000Z","stockId":7000313232030,"netValue":0.9015769495747067},{"date":"2024-12-22T16:00:00.000Z","stockId":7000313232030,"netValue":0.8883609497334496},{"date":"2024-12-19T16:00:00.000Z","stockId":7000313232030,"netValue":0.8881814697292667},{"date":"2024-12-18T16:00:00.000Z","stockId":7000313232030,"netValue":0.8894726401556308},{"date":"2024-12-17T16:00:00.000Z","stockId":7000313232030,"netValue":0.8905376053714422},{"date":"2024-12-16T16:00:00.000Z","stockId":7000313232030,"netValue":0.889388867639576},{"date":"2024-12-15T16:00:00.000Z","stockId":7000313232030,"netValue":0.8905383388569807},{"date":"2024-12-12T16:00:00.000Z","stockId":7000313232030,"netValue":0.8997237591985713},{"date":"2024-12-11T16:00:00.000Z","stockId":7000313232030,"netValue":0.9191264933727851},{"date":"2024-12-10T16:00:00.000Z","stockId":7000313232030,"netValue":0.9080036016048888},{"date":"2024-12-09T16:00:00.000Z","stockId":7000313232030,"netValue":0.9050494964355686},{"date":"2024-12-08T16:00:00.000Z","stockId":7000313232030,"netValue":0.898126849895008},{"date":"2024-12-05T16:00:00.000Z","stockId":7000313232030,"netValue":0.8948591139031324},{"date":"2024-12-04T16:00:00.000Z","stockId":7000313232030,"netValue":0.8867107188456614},{"date":"2024-12-03T16:00:00.000Z","stockId":7000313232030,"netValue":0.8913882618802915},{"date":"2024-12-02T16:00:00.000Z","stockId":7000313232030,"netValue":0.8972019717267116},{"date":"2024-12-01T16:00:00.000Z","stockId":7000313232030,"netValue":0.8938697929543458},{"date":"2024-11-28T16:00:00.000Z","stockId":7000313232030,"netValue":0.8904054570190906},{"date":"2024-11-27T16:00:00.000Z","stockId":7000313232030,"netValue":0.8813246354027371},{"date":"2024-11-26T16:00:00.000Z","stockId":7000313232030,"netValue":0.8929442078875292},{"date":"2024-11-25T16:00:00.000Z","stockId":7000313232030,"netValue":0.87691794936849},{"date":"2024-11-24T16:00:00.000Z","stockId":7000313232030,"netValue":0.876592247723246},{"date":"2024-11-21T16:00:00.000Z","stockId":7000313232030,"netValue":0.877890259641676},{"date":"2024-11-20T16:00:00.000Z","stockId":7000313232030,"netValue":0.9062552349054128},{"date":"2024-11-19T16:00:00.000Z","stockId":7000313232030,"netValue":0.9090822054413337},{"date":"2024-11-18T16:00:00.000Z","stockId":7000313232030,"netValue":0.9034927071499822},{"date":"2024-11-17T16:00:00.000Z","stockId":7000313232030,"netValue":0.8936593470599872},{"date":"2024-11-14T16:00:00.000Z","stockId":7000313232030,"netValue":0.9035400594938164},{"date":"2024-11-13T16:00:00.000Z","stockId":7000313232030,"netValue":0.9128917086080119},{"date":"2024-11-12T16:00:00.000Z","stockId":7000313232030,"netValue":0.928686940666935},{"date":"2024-11-11T16:00:00.000Z","stockId":7000313232030,"netValue":0.9274833582902077},{"date":"2024-11-10T16:00:00.000Z","stockId":7000313232030,"netValue":0.9351366847922271},{"date":"2024-11-07T16:00:00.000Z","stockId":7000313232030,"netValue":0.9373239147792902},{"date":"2024-11-06T16:00:00.000Z","stockId":7000313232030,"netValue":0.9479473514102479},{"date":"2024-11-05T16:00:00.000Z","stockId":7000313232030,"netValue":0.9229352540879829},{"date":"2024-11-04T16:00:00.000Z","stockId":7000313232030,"netValue":0.933524941598183},{"date":"2024-11-03T16:00:00.000Z","stockId":7000313232030,"netValue":0.9181868614488733},{"date":"2024-10-31T16:00:00.000Z","stockId":7000313232030,"netValue":0.9128344710371471},{"date":"2024-10-30T16:00:00.000Z","stockId":7000313232030,"netValue":0.907136233082496},{"date":"2024-10-29T16:00:00.000Z","stockId":7000313232030,"netValue":0.9136105362739748},{"date":"2024-10-28T16:00:00.000Z","stockId":7000313232030,"netValue":0.9227397425371631},{"date":"2024-10-27T16:00:00.000Z","stockId":7000313232030,"netValue":0.9318921472435348},{"date":"2024-10-24T16:00:00.000Z","stockId":7000313232030,"netValue":0.9295111005436736},{"date":"2024-10-23T16:00:00.000Z","stockId":7000313232030,"netValue":0.9235931734660559},{"date":"2024-10-22T16:00:00.000Z","stockId":7000313232030,"netValue":0.9367352416547903},{"date":"2024-10-21T16:00:00.000Z","stockId":7000313232030,"netValue":0.9332057826275431},{"date":"2024-10-20T16:00:00.000Z","stockId":7000313232030,"netValue":0.9227134974434926},{"date":"2024-10-17T16:00:00.000Z","stockId":7000313232030,"netValue":0.9215943678943215},{"date":"2024-10-16T16:00:00.000Z","stockId":7000313232030,"netValue":0.8948984353800683},{"date":"2024-10-15T16:00:00.000Z","stockId":7000313232030,"netValue":0.9056441322208245},{"date":"2024-10-14T16:00:00.000Z","stockId":7000313232030,"netValue":0.9092955792274264},{"date":"2024-10-13T16:00:00.000Z","stockId":7000313232030,"netValue":0.9293963621374428},{"date":"2024-10-10T16:00:00.000Z","stockId":7000313232030,"netValue":0.915709255171997},{"date":"2024-10-09T16:00:00.000Z","stockId":7000313232030,"netValue":0.9356365235183277},{"date":"2024-10-08T16:00:00.000Z","stockId":7000313232030,"netValue":0.9237348641924868},{"date":"2024-10-07T16:00:00.000Z","stockId":7000313232030,"netValue":0.9833398895452897},{"date":"2024-09-29T16:00:00.000Z","stockId":7000313232030,"netValue":0.9432493130070447},{"date":"2024-09-26T16:00:00.000Z","stockId":7000313232030,"netValue":0.879415640961156},{"date":"2024-09-25T16:00:00.000Z","stockId":7000313232030,"netValue":0.8436826251597456},{"date":"2024-09-24T16:00:00.000Z","stockId":7000313232030,"netValue":0.807130398117933},{"date":"2024-09-23T16:00:00.000Z","stockId":7000313232030,"netValue":0.8000277345384459},{"date":"2024-09-22T16:00:00.000Z","stockId":7000313232030,"netValue":0.7732753893197634},{"date":"2024-09-19T16:00:00.000Z","stockId":7000313232030,"netValue":0.7725663945354777},{"date":"2024-09-18T16:00:00.000Z","stockId":7000313232030,"netValue":0.7753140833491188},{"date":"2024-09-17T16:00:00.000Z","stockId":7000313232030,"netValue":0.7665667704350717},{"date":"2024-09-12T16:00:00.000Z","stockId":7000313232030,"netValue":0.7596216719416388},{"date":"2024-09-11T16:00:00.000Z","stockId":7000313232030,"netValue":0.761276203690509},{"date":"2024-09-10T16:00:00.000Z","stockId":7000313232030,"netValue":0.7683850585591927},{"date":"2024-09-09T16:00:00.000Z","stockId":7000313232030,"netValue":0.7623980473621441},{"date":"2024-09-08T16:00:00.000Z","stockId":7000313232030,"netValue":0.7641216425051703},{"date":"2024-09-05T16:00:00.000Z","stockId":7000313232030,"netValue":0.7706947688846837},{"date":"2024-09-04T16:00:00.000Z","stockId":7000313232030,"netValue":0.7790385148548599},{"date":"2024-09-03T16:00:00.000Z","stockId":7000313232030,"netValue":0.7781717749019028},{"date":"2024-09-02T16:00:00.000Z","stockId":7000313232030,"netValue":0.7814962030971939},{"date":"2024-09-01T16:00:00.000Z","stockId":7000313232030,"netValue":0.7707196871170885},{"date":"2024-08-29T16:00:00.000Z","stockId":7000313232030,"netValue":0.7788808848486708},{"date":"2024-08-28T16:00:00.000Z","stockId":7000313232030,"netValue":0.7672975738409121},{"date":"2024-08-27T16:00:00.000Z","stockId":7000313232030,"netValue":0.7582540501097935},{"date":"2024-08-26T16:00:00.000Z","stockId":7000313232030,"netValue":0.7615090234599152},{"date":"2024-08-25T16:00:00.000Z","stockId":7000313232030,"netValue":0.7624354297010677},{"date":"2024-08-22T16:00:00.000Z","stockId":7000313232030,"netValue":0.7620667908956047},{"date":"2024-08-21T16:00:00.000Z","stockId":7000313232030,"netValue":0.7575040107986712},{"date":"2024-08-20T16:00:00.000Z","stockId":7000313232030,"netValue":0.7556890995979963},{"date":"2024-08-19T16:00:00.000Z","stockId":7000313232030,"netValue":0.7578569796808515},{"date":"2024-08-18T16:00:00.000Z","stockId":7000313232030,"netValue":0.7648207861609245},{"date":"2024-08-15T16:00:00.000Z","stockId":7000313232030,"netValue":0.7645716936488258},{"date":"2024-08-14T16:00:00.000Z","stockId":7000313232030,"netValue":0.7651546556054515},{"date":"2024-08-13T16:00:00.000Z","stockId":7000313232030,"netValue":0.7640929995132953},{"date":"2024-08-12T16:00:00.000Z","stockId":7000313232030,"netValue":0.7742708186933576},{"date":"2024-08-11T16:00:00.000Z","stockId":7000313232030,"netValue":0.7747939655649491},{"date":"2024-08-08T16:00:00.000Z","stockId":7000313232030,"netValue":0.7743399782934273},{"date":"2024-08-07T16:00:00.000Z","stockId":7000313232030,"netValue":0.779822858179834},{"date":"2024-08-06T16:00:00.000Z","stockId":7000313232030,"netValue":0.7744911720076673},{"date":"2024-08-05T16:00:00.000Z","stockId":7000313232030,"netValue":0.7698152169891833},{"date":"2024-08-04T16:00:00.000Z","stockId":7000313232030,"netValue":0.765208176568017},{"date":"2024-08-01T16:00:00.000Z","stockId":7000313232030,"netValue":0.7711226635707602},{"date":"2024-07-31T16:00:00.000Z","stockId":7000313232030,"netValue":0.7781053244857343},{"date":"2024-07-30T16:00:00.000Z","stockId":7000313232030,"netValue":0.7859764064835274},{"date":"2024-07-29T16:00:00.000Z","stockId":7000313232030,"netValue":0.7610799644014313},{"date":"2024-07-28T16:00:00.000Z","stockId":7000313232030,"netValue":0.7677414962669288},{"date":"2024-07-25T16:00:00.000Z","stockId":7000313232030,"netValue":0.7776167981782404},{"date":"2024-07-24T16:00:00.000Z","stockId":7000313232030,"netValue":0.7695971880351196}]}