window.pageData = {"startDate":"2024-07-25T18:29:07.577Z","endDate":"2026-07-25T18:29:07.577Z","manager":{"_id":7262312231610,"name":"张文龙","gender":"m","educationCode":"001002","resume":"张文龙：男，2018年4月至2022年3月，就职于华创证券有限责任公司，任首席研究员；2022年3月加入华商基金管理有限公司，曾任基金经理助理；2023年8月4日起至今担任华商上游产业股票型证券投资基金的基金经理；2023年12月29日起至今担任华商价值共享灵活配置混合型发起式证券投资基金的基金经理；2024年5月27日起至今担任华商新能源汽车混合型证券投资基金的基金经理。","tickerId":262312231610,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20912618","exchange":"fm","cnInfoCode":"db20912618","followedNum":3,"currency":"CNY","workingDate":"2023-08-03T16:00:00.000Z","fundCompanyId":4000050510000,"fundManagerSecondLevel":"company","pinyin":"zwl","fundCompany":{"_id":4000050510000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50510000","tickerId":50510000,"name":"华商基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7262312231610,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":0.13590187263823394,"fm_p_r_m1":-0.18347067544781226,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.1731669266770671,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.9029126213592233,"fm_p_r_m3":-0.22033559795571345,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.9835255354200988,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.9308510638297872,"fm_p_r_m6":-0.24388316032844404,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.9547826086956521,"fm_p_r_y1":0.25116951692760026,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.28488372093023256,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.500578034682081,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.17167630057803468,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.22023121387283237,"fm_p_r_fys":-0.1522252804306231},"fmi":{"stockId":7262312231610,"type":"fmi","fm_my":3,"fm_a_as":2386409723.5712996,"fm_a_mfn":4,"fm_as":2861532744.7481,"fm_b_as":0,"fm_e_as":2386409723.5712996,"fm_h_as":475123021.1768,"fm_i_as":0,"fm_mfn":3,"fm_msl":"company","fm_nb_as":2861532744.7481,"fm_q_as":0,"fm_r_f_cagr":0.1956,"fm_r_fd":3000000630016,"fm_r_ftp":0.5825,"fm_d":{"3000000005161":"基金经理","3000000630016":"基金经理","3000000013886":"基金经理","3000000013958":"基金经理"},"fm_wy":7}},"topTenManagedFundList":[{"_id":3000000018023,"name":"华商上游产业股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"018023","tickerId":18023,"shortName":"华商上游产业股票C","currency":"CNY","__csrcFundId":4949,"exchange":"jj","lastUpdated":"2025-01-04T00:32:23.551Z","fundCollectionId":4000050510000,"inceptionDate":"2023-03-02T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hssycygpxzqtzjj","followedNum":4,"memoNum":1,"hotMetrics":{"stockId":3000000018023,"type":"f_as","f_tas":1215971710.8,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005161,"stockCode":"005161","stockType":"fund","areaCode":"cn","followedNum":23,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-22T16:00:00.000Z","setUpScale":226191000,"market":"a","tickerId":5161,"name":"华商上游产业股票型证券投资基金","shortName":"华商上游产业股票(005161)","fundSecondLevel":"company","__csrcFundId":4949,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:51.825Z","masterFundFlag":1,"inceptionDate":"2017-12-26T16:00:00.000Z","fundCollectionId":4000050510000,"currency":"CNY","pinyin":"hssycygpxzqtzjj","memoNum":1,"masterFundShortName":"华商上游产业股票","hotMetrics":{"stockId":3000000005161,"type":"f_as","f_tas":1170438012.7712998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000630016,"stockCode":"630016","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2013-03-07T16:00:00.000Z","setUpScale":266193000,"market":"a","tickerId":630016,"name":"华商价值共享灵活配置混合型发起式证券投资基金","shortName":"华商价值共享混合发起式(630016)","fundSecondLevel":"hybrid","__csrcFundId":3344,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:33.523Z","masterFundFlag":1,"inceptionDate":"2013-03-17T16:00:00.000Z","fundCollectionId":4000050510000,"currency":"CNY","pinyin":"hsjzgxlhpzhhxfqszqtzjj","masterFundShortName":"华商价值共享混合发起式","hotMetrics":{"stockId":3000000630016,"type":"f_as","f_tas":256411158.6,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013958,"__csrcFundId":10795,"stockCode":"013958","shortName":"华商鑫选回报一年持有混合(013958)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13958,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:33.431Z","status":"normal","exchange":"jj","name":"华商鑫选回报一年持有期混合型证券投资基金","fundCollectionId":4000050510000,"followedNum":6,"inceptionDate":"2022-05-30T16:00:00.000Z","setUpDate":"2022-05-30T16:00:00.000Z","setUpAssetScale":471830119.39,"setUpShares":471830119.39,"pinyin":"hsxxhbyncyqhhxzqtzjj","masterFundShortName":"华商鑫选回报一年持有混合","hotMetrics":{"stockId":3000000013958,"type":"f_as","f_tas":178290496.97,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013959,"name":"华商鑫选回报一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"013959","tickerId":13959,"shortName":"华商鑫选回报一年持有混合C","currency":"CNY","__csrcFundId":10795,"exchange":"jj","lastUpdated":"2025-01-04T00:32:14.085Z","fundCollectionId":4000050510000,"inceptionDate":"2022-05-30T16:00:00.000Z","followedNum":1,"status":"normal","setUpDate":"2022-05-30T16:00:00.000Z","setUpAssetScale":110281774.57,"setUpShares":110281774.57,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hsxxhbyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000013959,"type":"f_as","f_tas":40421365.6068,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"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}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7262312231610,"netValue":1.4601115103032023},{"date":"2026-07-22T16:00:00.000Z","stockId":7262312231610,"netValue":1.5184354317738156},{"date":"2026-07-21T16:00:00.000Z","stockId":7262312231610,"netValue":1.495447744696286},{"date":"2026-07-20T16:00:00.000Z","stockId":7262312231610,"netValue":1.4915543222981573},{"stockId":7262312231610,"date":"2026-07-19T16:00:00.000Z","netValue":1.4518273333546077},{"stockId":7262312231610,"date":"2026-07-16T16:00:00.000Z","netValue":1.4576738888945084},{"date":"2026-07-15T16:00:00.000Z","stockId":7262312231610,"netValue":1.5017535770251023},{"date":"2026-07-14T16:00:00.000Z","stockId":7262312231610,"netValue":1.5427702952125666},{"stockId":7262312231610,"date":"2026-07-13T16:00:00.000Z","netValue":1.553009872403536},{"date":"2026-07-12T16:00:00.000Z","stockId":7262312231610,"netValue":1.4878796945007957},{"date":"2026-07-09T16:00:00.000Z","stockId":7262312231610,"netValue":1.546263250229924},{"date":"2026-07-08T16:00:00.000Z","stockId":7262312231610,"netValue":1.5729048553734815},{"date":"2026-07-07T16:00:00.000Z","stockId":7262312231610,"netValue":1.5797819510682698},{"stockId":7262312231610,"date":"2026-07-06T16:00:00.000Z","netValue":1.62459053656002},{"stockId":7262312231610,"date":"2026-07-05T16:00:00.000Z","netValue":1.6640930032758172},{"date":"2026-07-02T16:00:00.000Z","stockId":7262312231610,"netValue":1.6721928979587721},{"date":"2026-07-01T16:00:00.000Z","stockId":7262312231610,"netValue":1.6809226726487752},{"stockId":7262312231610,"date":"2026-06-30T16:00:00.000Z","netValue":1.7086208438775836},{"date":"2026-06-29T16:00:00.000Z","stockId":7262312231610,"netValue":1.6922471191962387},{"stockId":7262312231610,"date":"2026-06-28T16:00:00.000Z","netValue":1.7228220105121683},{"stockId":7262312231610,"date":"2026-06-25T16:00:00.000Z","netValue":1.7546073869602168},{"date":"2026-06-24T16:00:00.000Z","stockId":7262312231610,"netValue":1.7881923727650282},{"date":"2026-06-23T16:00:00.000Z","stockId":7262312231610,"netValue":1.7659679003572604},{"date":"2026-06-22T16:00:00.000Z","stockId":7262312231610,"netValue":1.7236882246736087},{"date":"2026-06-21T16:00:00.000Z","stockId":7262312231610,"netValue":1.7903422193522989},{"date":"2026-06-17T16:00:00.000Z","stockId":7262312231610,"netValue":1.7144653570142823},{"stockId":7262312231610,"date":"2026-06-16T16:00:00.000Z","netValue":1.730845938619487},{"date":"2026-06-15T16:00:00.000Z","stockId":7262312231610,"netValue":1.7298508350003412},{"date":"2026-06-14T16:00:00.000Z","stockId":7262312231610,"netValue":1.755064951215667},{"stockId":7262312231610,"date":"2026-06-11T16:00:00.000Z","netValue":1.7003526976778205},{"stockId":7262312231610,"date":"2026-06-10T16:00:00.000Z","netValue":1.6453280557168992},{"date":"2026-06-09T16:00:00.000Z","stockId":7262312231610,"netValue":1.6387124670343827},{"stockId":7262312231610,"date":"2026-06-08T16:00:00.000Z","netValue":1.6419536040142717},{"stockId":7262312231610,"date":"2026-06-07T16:00:00.000Z","netValue":1.605130591735286},{"date":"2026-06-04T16:00:00.000Z","stockId":7262312231610,"netValue":1.656895667230902},{"stockId":7262312231610,"date":"2026-06-03T16:00:00.000Z","netValue":1.6631463186083788},{"date":"2026-06-02T16:00:00.000Z","stockId":7262312231610,"netValue":1.7136922160888786},{"stockId":7262312231610,"date":"2026-06-01T16:00:00.000Z","netValue":1.7060133585998785},{"date":"2026-05-31T16:00:00.000Z","stockId":7262312231610,"netValue":1.685428627740424},{"date":"2026-05-28T16:00:00.000Z","stockId":7262312231610,"netValue":1.681671964202197},{"date":"2026-05-27T16:00:00.000Z","stockId":7262312231610,"netValue":1.703053460335564},{"date":"2026-05-26T16:00:00.000Z","stockId":7262312231610,"netValue":1.715950534411002},{"stockId":7262312231610,"date":"2026-05-25T16:00:00.000Z","netValue":1.7559812934246994},{"date":"2026-05-24T16:00:00.000Z","stockId":7262312231610,"netValue":1.7073721680557723},{"date":"2026-05-21T16:00:00.000Z","stockId":7262312231610,"netValue":1.725348887836699},{"date":"2026-05-20T16:00:00.000Z","stockId":7262312231610,"netValue":1.707881482053459},{"date":"2026-05-19T16:00:00.000Z","stockId":7262312231610,"netValue":1.743173292020249},{"stockId":7262312231610,"date":"2026-05-18T16:00:00.000Z","netValue":1.7241195320010834},{"date":"2026-05-17T16:00:00.000Z","stockId":7262312231610,"netValue":1.7272553282347878},{"date":"2026-05-14T16:00:00.000Z","stockId":7262312231610,"netValue":1.7661871829733429},{"stockId":7262312231610,"date":"2026-05-13T16:00:00.000Z","netValue":1.7971484620139666},{"stockId":7262312231610,"date":"2026-05-12T16:00:00.000Z","netValue":1.8364298509855903},{"stockId":7262312231610,"date":"2026-05-11T16:00:00.000Z","netValue":1.8306709100209044},{"date":"2026-05-10T16:00:00.000Z","stockId":7262312231610,"netValue":1.833660995496551},{"stockId":7262312231610,"date":"2026-05-07T16:00:00.000Z","netValue":1.8347325889872197},{"stockId":7262312231610,"date":"2026-05-06T16:00:00.000Z","netValue":1.8462845683258395},{"stockId":7262312231610,"date":"2026-05-05T16:00:00.000Z","netValue":1.8961377691741106},{"stockId":7262312231610,"date":"2026-04-29T16:00:00.000Z","netValue":1.8776677250805984},{"stockId":7262312231610,"date":"2026-04-28T16:00:00.000Z","netValue":1.895197498009321},{"date":"2026-04-27T16:00:00.000Z","stockId":7262312231610,"netValue":1.8538440444250153},{"stockId":7262312231610,"date":"2026-04-26T16:00:00.000Z","netValue":1.8622599994307996},{"stockId":7262312231610,"date":"2026-04-23T16:00:00.000Z","netValue":1.872743588747643},{"stockId":7262312231610,"date":"2026-04-22T16:00:00.000Z","netValue":1.8350772631326633},{"date":"2026-04-21T16:00:00.000Z","stockId":7262312231610,"netValue":1.8633464108291924},{"stockId":7262312231610,"date":"2026-04-20T16:00:00.000Z","netValue":1.8628338457597926},{"date":"2026-04-19T16:00:00.000Z","stockId":7262312231610,"netValue":1.870740054599874},{"stockId":7262312231610,"date":"2026-04-16T16:00:00.000Z","netValue":1.8860869514393637},{"date":"2026-04-15T16:00:00.000Z","stockId":7262312231610,"netValue":1.9064582656237328},{"stockId":7262312231610,"date":"2026-04-14T16:00:00.000Z","netValue":1.8640194497096236},{"stockId":7262312231610,"date":"2026-04-13T16:00:00.000Z","netValue":1.9052672912339352},{"date":"2026-04-12T16:00:00.000Z","stockId":7262312231610,"netValue":1.8927579376083166},{"date":"2026-04-09T16:00:00.000Z","stockId":7262312231610,"netValue":1.8765150390572773},{"date":"2026-04-08T16:00:00.000Z","stockId":7262312231610,"netValue":1.8718100650243845},{"date":"2026-04-07T16:00:00.000Z","stockId":7262312231610,"netValue":1.866263337436229},{"stockId":7262312231610,"date":"2026-04-06T16:00:00.000Z","netValue":1.8117227538327043},{"stockId":7262312231610,"date":"2026-04-02T16:00:00.000Z","netValue":1.7844609678598764},{"stockId":7262312231610,"date":"2026-04-01T16:00:00.000Z","netValue":1.8060041136182838},{"date":"2026-03-31T16:00:00.000Z","stockId":7262312231610,"netValue":1.8194320493806573},{"stockId":7262312231610,"date":"2026-03-30T16:00:00.000Z","netValue":1.796508078906578},{"stockId":7262312231610,"date":"2026-03-29T16:00:00.000Z","netValue":1.8339483012353812},{"date":"2026-03-26T16:00:00.000Z","stockId":7262312231610,"netValue":1.8173923674904984},{"stockId":7262312231610,"date":"2026-03-25T16:00:00.000Z","netValue":1.7705710069545828},{"date":"2026-03-24T16:00:00.000Z","stockId":7262312231610,"netValue":1.7753859731736277},{"stockId":7262312231610,"date":"2026-03-23T16:00:00.000Z","netValue":1.7454780449784928},{"date":"2026-03-22T16:00:00.000Z","stockId":7262312231610,"netValue":1.7181093727212424},{"date":"2026-03-19T16:00:00.000Z","stockId":7262312231610,"netValue":1.757271488664302},{"stockId":7262312231610,"date":"2026-03-18T16:00:00.000Z","netValue":1.7763310488683561},{"date":"2026-03-17T16:00:00.000Z","stockId":7262312231610,"netValue":1.8602686332504672},{"date":"2026-03-16T16:00:00.000Z","stockId":7262312231610,"netValue":1.8704219243358424},{"date":"2026-03-15T16:00:00.000Z","stockId":7262312231610,"netValue":1.917786472216764},{"date":"2026-03-12T16:00:00.000Z","stockId":7262312231610,"netValue":1.9681588701279216},{"date":"2026-03-11T16:00:00.000Z","stockId":7262312231610,"netValue":1.9995732650985603},{"date":"2026-03-10T16:00:00.000Z","stockId":7262312231610,"netValue":1.9892828512895537},{"stockId":7262312231610,"date":"2026-03-09T16:00:00.000Z","netValue":1.9569060588714882},{"date":"2026-03-08T16:00:00.000Z","stockId":7262312231610,"netValue":1.9545443864633654},{"date":"2026-03-05T16:00:00.000Z","stockId":7262312231610,"netValue":1.9734556566761403},{"date":"2026-03-04T16:00:00.000Z","stockId":7262312231610,"netValue":1.9816255725677712},{"date":"2026-03-03T16:00:00.000Z","stockId":7262312231610,"netValue":1.9762774389766702},{"date":"2026-03-02T16:00:00.000Z","stockId":7262312231610,"netValue":1.9840487133210214},{"stockId":7262312231610,"date":"2026-03-01T16:00:00.000Z","netValue":2.0634911261228703},{"date":"2026-02-26T16:00:00.000Z","stockId":7262312231610,"netValue":2.027228813420451},{"stockId":7262312231610,"date":"2026-02-25T16:00:00.000Z","netValue":2.001882655952473},{"date":"2026-02-24T16:00:00.000Z","stockId":7262312231610,"netValue":2.0099854633497585},{"stockId":7262312231610,"date":"2026-02-23T16:00:00.000Z","netValue":1.9617890170056325},{"stockId":7262312231610,"date":"2026-02-12T16:00:00.000Z","netValue":1.9076850033581918},{"stockId":7262312231610,"date":"2026-02-11T16:00:00.000Z","netValue":1.9527449369669876},{"stockId":7262312231610,"date":"2026-02-10T16:00:00.000Z","netValue":1.9375477056713766},{"date":"2026-02-09T16:00:00.000Z","stockId":7262312231610,"netValue":1.9035797199271167},{"stockId":7262312231610,"date":"2026-02-08T16:00:00.000Z","netValue":1.9051052004154978},{"stockId":7262312231610,"date":"2026-02-05T16:00:00.000Z","netValue":1.875110366210086},{"stockId":7262312231610,"date":"2026-02-04T16:00:00.000Z","netValue":1.8536239649594235},{"stockId":7262312231610,"date":"2026-02-03T16:00:00.000Z","netValue":1.9112896544823665},{"date":"2026-02-02T16:00:00.000Z","stockId":7262312231610,"netValue":1.8999579124286214},{"date":"2026-02-01T16:00:00.000Z","stockId":7262312231610,"netValue":1.8473934137954535},{"stockId":7262312231610,"date":"2026-01-29T16:00:00.000Z","netValue":1.9703703407199198},{"stockId":7262312231610,"date":"2026-01-28T16:00:00.000Z","netValue":2.0658015868658657},{"stockId":7262312231610,"date":"2026-01-27T16:00:00.000Z","netValue":2.0455599054515607},{"date":"2026-01-26T16:00:00.000Z","stockId":7262312231610,"netValue":1.9582259461476066},{"date":"2026-01-25T16:00:00.000Z","stockId":7262312231610,"netValue":1.9717402449819788},{"date":"2026-01-22T16:00:00.000Z","stockId":7262312231610,"netValue":1.9310659856979902},{"stockId":7262312231610,"date":"2026-01-21T16:00:00.000Z","netValue":1.8963070367580757},{"date":"2026-01-20T16:00:00.000Z","stockId":7262312231610,"netValue":1.896906577689957},{"date":"2026-01-19T16:00:00.000Z","stockId":7262312231610,"netValue":1.8770183834235987},{"stockId":7262312231610,"date":"2026-01-18T16:00:00.000Z","netValue":1.8703438452493741},{"stockId":7262312231610,"date":"2026-01-15T16:00:00.000Z","netValue":1.8547946538446731},{"date":"2026-01-14T16:00:00.000Z","stockId":7262312231610,"netValue":1.873923110768082},{"date":"2026-01-13T16:00:00.000Z","stockId":7262312231610,"netValue":1.8534858575569273},{"stockId":7262312231610,"date":"2026-01-12T16:00:00.000Z","netValue":1.840261247278327},{"stockId":7262312231610,"date":"2026-01-11T16:00:00.000Z","netValue":1.8235669251270632},{"stockId":7262312231610,"date":"2026-01-08T16:00:00.000Z","netValue":1.816273316983093},{"date":"2026-01-07T16:00:00.000Z","stockId":7262312231610,"netValue":1.7887477985523508},{"date":"2026-01-06T16:00:00.000Z","stockId":7262312231610,"netValue":1.81265737710712},{"date":"2026-01-05T16:00:00.000Z","stockId":7262312231610,"netValue":1.8098672019800266},{"date":"2026-01-04T16:00:00.000Z","stockId":7262312231610,"netValue":1.7567144185044103},{"date":"2025-12-30T16:00:00.000Z","stockId":7262312231610,"netValue":1.7222871555368613},{"date":"2025-12-29T16:00:00.000Z","stockId":7262312231610,"netValue":1.7131217824596567},{"date":"2025-12-28T16:00:00.000Z","stockId":7262312231610,"netValue":1.6927214642657908},{"date":"2025-12-25T16:00:00.000Z","stockId":7262312231610,"netValue":1.7232871312026203},{"date":"2025-12-24T16:00:00.000Z","stockId":7262312231610,"netValue":1.6872277436354404},{"date":"2025-12-23T16:00:00.000Z","stockId":7262312231610,"netValue":1.6908980795662736},{"date":"2025-12-22T16:00:00.000Z","stockId":7262312231610,"netValue":1.6807621271648685},{"date":"2025-12-21T16:00:00.000Z","stockId":7262312231610,"netValue":1.675906705570322},{"date":"2025-12-18T16:00:00.000Z","stockId":7262312231610,"netValue":1.6553338694948712},{"date":"2025-12-17T16:00:00.000Z","stockId":7262312231610,"netValue":1.6252540752953974},{"date":"2025-12-16T16:00:00.000Z","stockId":7262312231610,"netValue":1.6319856729751736},{"date":"2025-12-15T16:00:00.000Z","stockId":7262312231610,"netValue":1.5902047348216162},{"date":"2025-12-14T16:00:00.000Z","stockId":7262312231610,"netValue":1.6258667740087929},{"date":"2025-12-11T16:00:00.000Z","stockId":7262312231610,"netValue":1.629755936147065},{"date":"2025-12-10T16:00:00.000Z","stockId":7262312231610,"netValue":1.602607782187971},{"date":"2025-12-09T16:00:00.000Z","stockId":7262312231610,"netValue":1.6142449108786776},{"date":"2025-12-08T16:00:00.000Z","stockId":7262312231610,"netValue":1.5973092416006711},{"date":"2025-12-07T16:00:00.000Z","stockId":7262312231610,"netValue":1.6358771392026283},{"date":"2025-12-04T16:00:00.000Z","stockId":7262312231610,"netValue":1.637812499050291},{"date":"2025-12-03T16:00:00.000Z","stockId":7262312231610,"netValue":1.6033159390963139},{"date":"2025-12-02T16:00:00.000Z","stockId":7262312231610,"netValue":1.6016183715875059},{"date":"2025-12-01T16:00:00.000Z","stockId":7262312231610,"netValue":1.5935194057719233},{"date":"2025-11-30T16:00:00.000Z","stockId":7262312231610,"netValue":1.604586116674841},{"date":"2025-11-27T16:00:00.000Z","stockId":7262312231610,"netValue":1.571922758477705},{"date":"2025-11-26T16:00:00.000Z","stockId":7262312231610,"netValue":1.5504951279666892},{"date":"2025-11-25T16:00:00.000Z","stockId":7262312231610,"netValue":1.5422873106056392},{"date":"2025-11-24T16:00:00.000Z","stockId":7262312231610,"netValue":1.5477411781062422},{"date":"2025-11-23T16:00:00.000Z","stockId":7262312231610,"netValue":1.517758837837847},{"date":"2025-11-20T16:00:00.000Z","stockId":7262312231610,"netValue":1.515554061376419},{"date":"2025-11-19T16:00:00.000Z","stockId":7262312231610,"netValue":1.576479511635645},{"date":"2025-11-18T16:00:00.000Z","stockId":7262312231610,"netValue":1.580492030251767},{"date":"2025-11-17T16:00:00.000Z","stockId":7262312231610,"netValue":1.556983202174771},{"date":"2025-11-16T16:00:00.000Z","stockId":7262312231610,"netValue":1.5944948394514613},{"date":"2025-11-13T16:00:00.000Z","stockId":7262312231610,"netValue":1.6122121488592507},{"date":"2025-11-12T16:00:00.000Z","stockId":7262312231610,"netValue":1.6414710221126847},{"date":"2025-11-11T16:00:00.000Z","stockId":7262312231610,"netValue":1.5870551188167037},{"date":"2025-11-10T16:00:00.000Z","stockId":7262312231610,"netValue":1.5771021626328134},{"date":"2025-11-09T16:00:00.000Z","stockId":7262312231610,"netValue":1.5832293281545295},{"date":"2025-11-06T16:00:00.000Z","stockId":7262312231610,"netValue":1.569900812700022},{"date":"2025-11-05T16:00:00.000Z","stockId":7262312231610,"netValue":1.5373586879974876},{"date":"2025-11-04T16:00:00.000Z","stockId":7262312231610,"netValue":1.5149999400255911},{"date":"2025-11-03T16:00:00.000Z","stockId":7262312231610,"netValue":1.4959577142428917},{"date":"2025-11-02T16:00:00.000Z","stockId":7262312231610,"netValue":1.5412092854684682},{"date":"2025-10-30T16:00:00.000Z","stockId":7262312231610,"netValue":1.5368669112309274},{"date":"2025-10-29T16:00:00.000Z","stockId":7262312231610,"netValue":1.5483066875628702},{"date":"2025-10-28T16:00:00.000Z","stockId":7262312231610,"netValue":1.543130480818033},{"date":"2025-10-27T16:00:00.000Z","stockId":7262312231610,"netValue":1.4962306774239598},{"date":"2025-10-26T16:00:00.000Z","stockId":7262312231610,"netValue":1.5177246151659176},{"date":"2025-10-23T16:00:00.000Z","stockId":7262312231610,"netValue":1.501277511908692},{"date":"2025-10-22T16:00:00.000Z","stockId":7262312231610,"netValue":1.4841159532647779},{"date":"2025-10-21T16:00:00.000Z","stockId":7262312231610,"netValue":1.4708061550165095},{"date":"2025-10-20T16:00:00.000Z","stockId":7262312231610,"netValue":1.4747567086234936},{"date":"2025-10-19T16:00:00.000Z","stockId":7262312231610,"netValue":1.455878119274498},{"date":"2025-10-16T16:00:00.000Z","stockId":7262312231610,"netValue":1.4518555612016453},{"date":"2025-10-15T16:00:00.000Z","stockId":7262312231610,"netValue":1.4862570167021583},{"date":"2025-10-14T16:00:00.000Z","stockId":7262312231610,"netValue":1.5087669513161335},{"date":"2025-10-13T16:00:00.000Z","stockId":7262312231610,"netValue":1.48240718643728},{"date":"2025-10-12T16:00:00.000Z","stockId":7262312231610,"netValue":1.5338676952775105},{"date":"2025-10-09T16:00:00.000Z","stockId":7262312231610,"netValue":1.526575484632787},{"date":"2025-10-08T16:00:00.000Z","stockId":7262312231610,"netValue":1.575376020412644},{"date":"2025-09-29T16:00:00.000Z","stockId":7262312231610,"netValue":1.5257970457135765},{"date":"2025-09-28T16:00:00.000Z","stockId":7262312231610,"netValue":1.494673730830572},{"date":"2025-09-25T16:00:00.000Z","stockId":7262312231610,"netValue":1.44434094223254},{"date":"2025-09-24T16:00:00.000Z","stockId":7262312231610,"netValue":1.4513333989599693},{"date":"2025-09-23T16:00:00.000Z","stockId":7262312231610,"netValue":1.430325720809895},{"date":"2025-09-22T16:00:00.000Z","stockId":7262312231610,"netValue":1.4086503885702584},{"date":"2025-09-21T16:00:00.000Z","stockId":7262312231610,"netValue":1.412088189249806},{"date":"2025-09-18T16:00:00.000Z","stockId":7262312231610,"netValue":1.4024002990231121},{"date":"2025-09-17T16:00:00.000Z","stockId":7262312231610,"netValue":1.3995065517738063},{"date":"2025-09-16T16:00:00.000Z","stockId":7262312231610,"netValue":1.4200443797859068},{"date":"2025-09-15T16:00:00.000Z","stockId":7262312231610,"netValue":1.41128443465116},{"date":"2025-09-14T16:00:00.000Z","stockId":7262312231610,"netValue":1.4122904865428698},{"date":"2025-09-11T16:00:00.000Z","stockId":7262312231610,"netValue":1.4115325386538953},{"date":"2025-09-10T16:00:00.000Z","stockId":7262312231610,"netValue":1.3913031453070774},{"date":"2025-09-09T16:00:00.000Z","stockId":7262312231610,"netValue":1.3610592277068159},{"date":"2025-09-08T16:00:00.000Z","stockId":7262312231610,"netValue":1.3629714180271886},{"date":"2025-09-07T16:00:00.000Z","stockId":7262312231610,"netValue":1.3638432979815787},{"date":"2025-09-04T16:00:00.000Z","stockId":7262312231610,"netValue":1.3601484263986778},{"date":"2025-09-03T16:00:00.000Z","stockId":7262312231610,"netValue":1.2973368692414147},{"date":"2025-09-02T16:00:00.000Z","stockId":7262312231610,"netValue":1.342776004834162},{"date":"2025-09-01T16:00:00.000Z","stockId":7262312231610,"netValue":1.3336701271213578},{"date":"2025-08-31T16:00:00.000Z","stockId":7262312231610,"netValue":1.350832864636861},{"date":"2025-08-28T16:00:00.000Z","stockId":7262312231610,"netValue":1.3270158452890501},{"date":"2025-08-27T16:00:00.000Z","stockId":7262312231610,"netValue":1.3139885286206734},{"date":"2025-08-26T16:00:00.000Z","stockId":7262312231610,"netValue":1.296747602291395},{"date":"2025-08-25T16:00:00.000Z","stockId":7262312231610,"netValue":1.313442135385778},{"date":"2025-08-24T16:00:00.000Z","stockId":7262312231610,"netValue":1.314714899711058},{"date":"2025-08-21T16:00:00.000Z","stockId":7262312231610,"netValue":1.2803679091000246},{"date":"2025-08-20T16:00:00.000Z","stockId":7262312231610,"netValue":1.254116181787369},{"date":"2025-08-19T16:00:00.000Z","stockId":7262312231610,"netValue":1.2670047119448313},{"date":"2025-08-18T16:00:00.000Z","stockId":7262312231610,"netValue":1.2579696837881058},{"date":"2025-08-17T16:00:00.000Z","stockId":7262312231610,"netValue":1.261765288632007},{"date":"2025-08-14T16:00:00.000Z","stockId":7262312231610,"netValue":1.248468345423196},{"date":"2025-08-13T16:00:00.000Z","stockId":7262312231610,"netValue":1.216456820431975},{"date":"2025-08-12T16:00:00.000Z","stockId":7262312231610,"netValue":1.2259160551817232},{"date":"2025-08-11T16:00:00.000Z","stockId":7262312231610,"netValue":1.1908526255946075},{"date":"2025-08-10T16:00:00.000Z","stockId":7262312231610,"netValue":1.1883256208074513},{"date":"2025-08-07T16:00:00.000Z","stockId":7262312231610,"netValue":1.1751959507706395},{"date":"2025-08-06T16:00:00.000Z","stockId":7262312231610,"netValue":1.1681812694668294},{"date":"2025-08-05T16:00:00.000Z","stockId":7262312231610,"netValue":1.1727986475547885},{"date":"2025-08-04T16:00:00.000Z","stockId":7262312231610,"netValue":1.1580558982577327},{"date":"2025-08-03T16:00:00.000Z","stockId":7262312231610,"netValue":1.1529229029894983},{"date":"2025-07-31T16:00:00.000Z","stockId":7262312231610,"netValue":1.1375360071299974},{"date":"2025-07-30T16:00:00.000Z","stockId":7262312231610,"netValue":1.1409048782677955},{"date":"2025-07-29T16:00:00.000Z","stockId":7262312231610,"netValue":1.1589704785582176},{"date":"2025-07-28T16:00:00.000Z","stockId":7262312231610,"netValue":1.1749531822179544},{"date":"2025-07-27T16:00:00.000Z","stockId":7262312231610,"netValue":1.167697960244646},{"date":"2025-07-24T16:00:00.000Z","stockId":7262312231610,"netValue":1.1669973497185935},{"date":"2025-07-23T16:00:00.000Z","stockId":7262312231610,"netValue":1.1741740622810912},{"date":"2025-07-22T16:00:00.000Z","stockId":7262312231610,"netValue":1.1588682453818484},{"date":"2025-07-21T16:00:00.000Z","stockId":7262312231610,"netValue":1.160029200022835},{"date":"2025-07-20T16:00:00.000Z","stockId":7262312231610,"netValue":1.1460236373595938},{"date":"2025-07-17T16:00:00.000Z","stockId":7262312231610,"netValue":1.1310109641270971},{"date":"2025-07-16T16:00:00.000Z","stockId":7262312231610,"netValue":1.1228677998634686},{"date":"2025-07-15T16:00:00.000Z","stockId":7262312231610,"netValue":1.1142741073426747},{"date":"2025-07-14T16:00:00.000Z","stockId":7262312231610,"netValue":1.1176595610945634},{"date":"2025-07-13T16:00:00.000Z","stockId":7262312231610,"netValue":1.1130480784774968},{"date":"2025-07-10T16:00:00.000Z","stockId":7262312231610,"netValue":1.1067240585898452},{"date":"2025-07-09T16:00:00.000Z","stockId":7262312231610,"netValue":1.1008088955578672},{"date":"2025-07-08T16:00:00.000Z","stockId":7262312231610,"netValue":1.095910706289332},{"date":"2025-07-07T16:00:00.000Z","stockId":7262312231610,"netValue":1.1089794744173407},{"date":"2025-07-06T16:00:00.000Z","stockId":7262312231610,"netValue":1.1008655966501906},{"date":"2025-07-03T16:00:00.000Z","stockId":7262312231610,"netValue":1.1058900009582993},{"date":"2025-07-02T16:00:00.000Z","stockId":7262312231610,"netValue":1.112162793620956},{"date":"2025-07-01T16:00:00.000Z","stockId":7262312231610,"netValue":1.1066537579982585},{"date":"2025-06-30T16:00:00.000Z","stockId":7262312231610,"netValue":1.1058056125722222},{"date":"2025-06-29T16:00:00.000Z","stockId":7262312231610,"netValue":1.099802375172916},{"date":"2025-06-26T16:00:00.000Z","stockId":7262312231610,"netValue":1.099439691767593},{"date":"2025-06-25T16:00:00.000Z","stockId":7262312231610,"netValue":1.0844118322892977},{"date":"2025-06-24T16:00:00.000Z","stockId":7262312231610,"netValue":1.0840789138378513},{"date":"2025-06-23T16:00:00.000Z","stockId":7262312231610,"netValue":1.0728435352014887},{"date":"2025-06-22T16:00:00.000Z","stockId":7262312231610,"netValue":1.0571376869262854},{"date":"2025-06-19T16:00:00.000Z","stockId":7262312231610,"netValue":1.0510264959864273},{"date":"2025-06-18T16:00:00.000Z","stockId":7262312231610,"netValue":1.055133829169903},{"date":"2025-06-17T16:00:00.000Z","stockId":7262312231610,"netValue":1.0728995477737018},{"date":"2025-06-16T16:00:00.000Z","stockId":7262312231610,"netValue":1.0723711276324304},{"date":"2025-06-15T16:00:00.000Z","stockId":7262312231610,"netValue":1.076227394889162},{"date":"2025-06-12T16:00:00.000Z","stockId":7262312231610,"netValue":1.0737065430259483},{"date":"2025-06-11T16:00:00.000Z","stockId":7262312231610,"netValue":1.0794647403039586},{"date":"2025-06-10T16:00:00.000Z","stockId":7262312231610,"netValue":1.075036990949026},{"date":"2025-06-09T16:00:00.000Z","stockId":7262312231610,"netValue":1.0638090684967862},{"date":"2025-06-08T16:00:00.000Z","stockId":7262312231610,"netValue":1.0672528580515124},{"date":"2025-06-05T16:00:00.000Z","stockId":7262312231610,"netValue":1.0582687463826705},{"date":"2025-06-04T16:00:00.000Z","stockId":7262312231610,"netValue":1.0533746591044744},{"date":"2025-06-03T16:00:00.000Z","stockId":7262312231610,"netValue":1.0474069948710238},{"date":"2025-06-02T16:00:00.000Z","stockId":7262312231610,"netValue":1.0391243302747621},{"date":"2025-05-29T16:00:00.000Z","stockId":7262312231610,"netValue":1.0317796436449675},{"date":"2025-05-28T16:00:00.000Z","stockId":7262312231610,"netValue":1.041135662413063},{"date":"2025-05-27T16:00:00.000Z","stockId":7262312231610,"netValue":1.0340127045360425},{"date":"2025-05-26T16:00:00.000Z","stockId":7262312231610,"netValue":1.0323047671151817},{"date":"2025-05-25T16:00:00.000Z","stockId":7262312231610,"netValue":1.0433192080577407},{"date":"2025-05-22T16:00:00.000Z","stockId":7262312231610,"netValue":1.0473658446542902},{"date":"2025-05-21T16:00:00.000Z","stockId":7262312231610,"netValue":1.049259954694164},{"date":"2025-05-20T16:00:00.000Z","stockId":7262312231610,"netValue":1.059962993786503},{"date":"2025-05-19T16:00:00.000Z","stockId":7262312231610,"netValue":1.0484817592729434},{"date":"2025-05-18T16:00:00.000Z","stockId":7262312231610,"netValue":1.0418546682185523},{"date":"2025-05-15T16:00:00.000Z","stockId":7262312231610,"netValue":1.0436211392486325},{"date":"2025-05-14T16:00:00.000Z","stockId":7262312231610,"netValue":1.0439986182271666},{"date":"2025-05-13T16:00:00.000Z","stockId":7262312231610,"netValue":1.0568389173514552},{"date":"2025-05-12T16:00:00.000Z","stockId":7262312231610,"netValue":1.0514961746225364},{"date":"2025-05-11T16:00:00.000Z","stockId":7262312231610,"netValue":1.0565865290364282},{"date":"2025-05-08T16:00:00.000Z","stockId":7262312231610,"netValue":1.035906400542883},{"date":"2025-05-07T16:00:00.000Z","stockId":7262312231610,"netValue":1.0446362314494206},{"date":"2025-05-06T16:00:00.000Z","stockId":7262312231610,"netValue":1.0421303340888255},{"date":"2025-05-05T16:00:00.000Z","stockId":7262312231610,"netValue":1.0432323489116833},{"date":"2025-04-29T16:00:00.000Z","stockId":7262312231610,"netValue":1.0181131324098731},{"date":"2025-04-28T16:00:00.000Z","stockId":7262312231610,"netValue":1.0130150817854005},{"date":"2025-04-27T16:00:00.000Z","stockId":7262312231610,"netValue":1.010944885810577},{"date":"2025-04-24T16:00:00.000Z","stockId":7262312231610,"netValue":1.015539356103019},{"date":"2025-04-23T16:00:00.000Z","stockId":7262312231610,"netValue":1.0081148471248031},{"date":"2025-04-22T16:00:00.000Z","stockId":7262312231610,"netValue":1.0154458379789122},{"date":"2025-04-21T16:00:00.000Z","stockId":7262312231610,"netValue":1.0088952974841545},{"date":"2025-04-20T16:00:00.000Z","stockId":7262312231610,"netValue":1.0100145299030365},{"date":"2025-04-17T16:00:00.000Z","stockId":7262312231610,"netValue":0.9897045089226819},{"date":"2025-04-16T16:00:00.000Z","stockId":7262312231610,"netValue":0.9896567668811324},{"date":"2025-04-15T16:00:00.000Z","stockId":7262312231610,"netValue":0.9870268016917229},{"date":"2025-04-14T16:00:00.000Z","stockId":7262312231610,"netValue":0.9981846243580716},{"date":"2025-04-13T16:00:00.000Z","stockId":7262312231610,"netValue":1.0022377716497446},{"date":"2025-04-10T16:00:00.000Z","stockId":7262312231610,"netValue":0.9869280114087655},{"date":"2025-04-09T16:00:00.000Z","stockId":7262312231610,"netValue":0.9717528020364716},{"date":"2025-04-08T16:00:00.000Z","stockId":7262312231610,"netValue":0.9472373907942411},{"date":"2025-04-07T16:00:00.000Z","stockId":7262312231610,"netValue":0.931358961159118},{"date":"2025-04-06T16:00:00.000Z","stockId":7262312231610,"netValue":0.9230721760418797},{"date":"2025-04-02T16:00:00.000Z","stockId":7262312231610,"netValue":1.0305494916418083},{"date":"2025-04-01T16:00:00.000Z","stockId":7262312231610,"netValue":1.04800369769395},{"date":"2025-03-31T16:00:00.000Z","stockId":7262312231610,"netValue":1.049407218191853},{"date":"2025-03-30T16:00:00.000Z","stockId":7262312231610,"netValue":1.0466610679293988},{"date":"2025-03-27T16:00:00.000Z","stockId":7262312231610,"netValue":1.0568455270947463},{"date":"2025-03-26T16:00:00.000Z","stockId":7262312231610,"netValue":1.0654944086472555},{"date":"2025-03-25T16:00:00.000Z","stockId":7262312231610,"netValue":1.070914698287416},{"date":"2025-03-24T16:00:00.000Z","stockId":7262312231610,"netValue":1.0732430279804164},{"date":"2025-03-23T16:00:00.000Z","stockId":7262312231610,"netValue":1.0781038479703748},{"date":"2025-03-20T16:00:00.000Z","stockId":7262312231610,"netValue":1.07047509956336},{"date":"2025-03-19T16:00:00.000Z","stockId":7262312231610,"netValue":1.0944223831734476},{"date":"2025-03-18T16:00:00.000Z","stockId":7262312231610,"netValue":1.101206788961643},{"date":"2025-03-17T16:00:00.000Z","stockId":7262312231610,"netValue":1.1046353342026327},{"date":"2025-03-16T16:00:00.000Z","stockId":7262312231610,"netValue":1.0880368350403111},{"date":"2025-03-13T16:00:00.000Z","stockId":7262312231610,"netValue":1.0891091815725975},{"date":"2025-03-12T16:00:00.000Z","stockId":7262312231610,"netValue":1.071924902999723},{"date":"2025-03-11T16:00:00.000Z","stockId":7262312231610,"netValue":1.0803743054236583},{"date":"2025-03-10T16:00:00.000Z","stockId":7262312231610,"netValue":1.0804188838455742},{"date":"2025-03-09T16:00:00.000Z","stockId":7262312231610,"netValue":1.0801106867654258},{"date":"2025-03-06T16:00:00.000Z","stockId":7262312231610,"netValue":1.0800239143212533},{"date":"2025-03-05T16:00:00.000Z","stockId":7262312231610,"netValue":1.0701728315358545},{"date":"2025-03-04T16:00:00.000Z","stockId":7262312231610,"netValue":1.0583054855409215},{"date":"2025-03-03T16:00:00.000Z","stockId":7262312231610,"netValue":1.0479552196319477},{"date":"2025-03-02T16:00:00.000Z","stockId":7262312231610,"netValue":1.047698682468742},{"date":"2025-02-27T16:00:00.000Z","stockId":7262312231610,"netValue":1.0312549114388139},{"date":"2025-02-26T16:00:00.000Z","stockId":7262312231610,"netValue":1.054396697283976},{"date":"2025-02-25T16:00:00.000Z","stockId":7262312231610,"netValue":1.0559545887992607},{"date":"2025-02-24T16:00:00.000Z","stockId":7262312231610,"netValue":1.044620018664718},{"date":"2025-02-23T16:00:00.000Z","stockId":7262312231610,"netValue":1.0503093393376206},{"date":"2025-02-20T16:00:00.000Z","stockId":7262312231610,"netValue":1.0598169096241796},{"date":"2025-02-19T16:00:00.000Z","stockId":7262312231610,"netValue":1.0473134105307147},{"date":"2025-02-18T16:00:00.000Z","stockId":7262312231610,"netValue":1.0525877777654642},{"date":"2025-02-17T16:00:00.000Z","stockId":7262312231610,"netValue":1.0443321259043907},{"date":"2025-02-16T16:00:00.000Z","stockId":7262312231610,"netValue":1.047049607399108},{"date":"2025-02-13T16:00:00.000Z","stockId":7262312231610,"netValue":1.0563848454126155},{"date":"2025-02-12T16:00:00.000Z","stockId":7262312231610,"netValue":1.0424716296077343},{"date":"2025-02-11T16:00:00.000Z","stockId":7262312231610,"netValue":1.052102091309736},{"date":"2025-02-10T16:00:00.000Z","stockId":7262312231610,"netValue":1.0486074859043297},{"date":"2025-02-09T16:00:00.000Z","stockId":7262312231610,"netValue":1.0539736046244816},{"date":"2025-02-06T16:00:00.000Z","stockId":7262312231610,"netValue":1.0502869604461318},{"date":"2025-02-05T16:00:00.000Z","stockId":7262312231610,"netValue":1.0329371121572728},{"date":"2025-02-04T16:00:00.000Z","stockId":7262312231610,"netValue":1.0192093893061644},{"date":"2025-01-26T16:00:00.000Z","stockId":7262312231610,"netValue":1.0237698519659901},{"date":"2025-01-23T16:00:00.000Z","stockId":7262312231610,"netValue":1.0312447485311496},{"date":"2025-01-22T16:00:00.000Z","stockId":7262312231610,"netValue":1.0183539668956059},{"date":"2025-01-21T16:00:00.000Z","stockId":7262312231610,"netValue":1.0285246530294665},{"date":"2025-01-20T16:00:00.000Z","stockId":7262312231610,"netValue":1.0322402101311132},{"date":"2025-01-19T16:00:00.000Z","stockId":7262312231610,"netValue":1.032014924843789},{"date":"2025-01-16T16:00:00.000Z","stockId":7262312231610,"netValue":1.0235105655353318},{"date":"2025-01-15T16:00:00.000Z","stockId":7262312231610,"netValue":1.0143566001263618},{"date":"2025-01-14T16:00:00.000Z","stockId":7262312231610,"netValue":1.0053444075379907},{"date":"2025-01-13T16:00:00.000Z","stockId":7262312231610,"netValue":1.0157036230208067},{"date":"2025-01-12T16:00:00.000Z","stockId":7262312231610,"netValue":0.9931210337558359},{"date":"2025-01-09T16:00:00.000Z","stockId":7262312231610,"netValue":0.9895796891229909},{"date":"2025-01-08T16:00:00.000Z","stockId":7262312231610,"netValue":0.9985539952983431},{"date":"2025-01-07T16:00:00.000Z","stockId":7262312231610,"netValue":0.9980376829867628},{"date":"2025-01-06T16:00:00.000Z","stockId":7262312231610,"netValue":1.0009501947280017},{"date":"2025-01-05T16:00:00.000Z","stockId":7262312231610,"netValue":0.9851407005886799},{"date":"2025-01-02T16:00:00.000Z","stockId":7262312231610,"netValue":0.9816685347299354},{"date":"2025-01-01T16:00:00.000Z","stockId":7262312231610,"netValue":0.985217915902797},{"date":"2024-12-30T16:00:00.000Z","stockId":7262312231610,"netValue":1.0002937617742838},{"date":"2024-12-29T16:00:00.000Z","stockId":7262312231610,"netValue":1.0176664495200045},{"date":"2024-12-26T16:00:00.000Z","stockId":7262312231610,"netValue":1.0170195462516185},{"date":"2024-12-25T16:00:00.000Z","stockId":7262312231610,"netValue":1.0232937836700486},{"date":"2024-12-24T16:00:00.000Z","stockId":7262312231610,"netValue":1.0190158862354313},{"date":"2024-12-23T16:00:00.000Z","stockId":7262312231610,"netValue":1.026473808694575},{"date":"2024-12-22T16:00:00.000Z","stockId":7262312231610,"netValue":1.0143091340293409},{"date":"2024-12-19T16:00:00.000Z","stockId":7262312231610,"netValue":1.0186544753431737},{"date":"2024-12-18T16:00:00.000Z","stockId":7262312231610,"netValue":1.0224794273615856},{"date":"2024-12-17T16:00:00.000Z","stockId":7262312231610,"netValue":1.021415109808586},{"date":"2024-12-16T16:00:00.000Z","stockId":7262312231610,"netValue":1.0221475081510076},{"date":"2024-12-15T16:00:00.000Z","stockId":7262312231610,"netValue":1.0248867022881443},{"date":"2024-12-12T16:00:00.000Z","stockId":7262312231610,"netValue":1.0352176701364275},{"date":"2024-12-11T16:00:00.000Z","stockId":7262312231610,"netValue":1.0590688643178892},{"date":"2024-12-10T16:00:00.000Z","stockId":7262312231610,"netValue":1.0551713506509741},{"date":"2024-12-09T16:00:00.000Z","stockId":7262312231610,"netValue":1.0454951941536204},{"date":"2024-12-08T16:00:00.000Z","stockId":7262312231610,"netValue":1.0422659721226264},{"date":"2024-12-05T16:00:00.000Z","stockId":7262312231610,"netValue":1.0374725934714935},{"date":"2024-12-04T16:00:00.000Z","stockId":7262312231610,"netValue":1.0287906889506673},{"date":"2024-12-03T16:00:00.000Z","stockId":7262312231610,"netValue":1.0350834359634673},{"date":"2024-12-02T16:00:00.000Z","stockId":7262312231610,"netValue":1.0375218336645444},{"date":"2024-12-01T16:00:00.000Z","stockId":7262312231610,"netValue":1.035834558413756},{"date":"2024-11-28T16:00:00.000Z","stockId":7262312231610,"netValue":1.0251687581580202},{"date":"2024-11-27T16:00:00.000Z","stockId":7262312231610,"netValue":1.013553614917486},{"date":"2024-11-26T16:00:00.000Z","stockId":7262312231610,"netValue":1.0286996990646533},{"date":"2024-11-25T16:00:00.000Z","stockId":7262312231610,"netValue":1.0140531653674467},{"date":"2024-11-24T16:00:00.000Z","stockId":7262312231610,"netValue":1.0217444182928546},{"date":"2024-11-21T16:00:00.000Z","stockId":7262312231610,"netValue":1.0233689942117978},{"date":"2024-11-20T16:00:00.000Z","stockId":7262312231610,"netValue":1.056648203592027},{"date":"2024-11-19T16:00:00.000Z","stockId":7262312231610,"netValue":1.0528216293548696},{"date":"2024-11-18T16:00:00.000Z","stockId":7262312231610,"netValue":1.050562334995061},{"date":"2024-11-17T16:00:00.000Z","stockId":7262312231610,"netValue":1.0269345449393512},{"date":"2024-11-14T16:00:00.000Z","stockId":7262312231610,"netValue":1.0403741340461767},{"date":"2024-11-13T16:00:00.000Z","stockId":7262312231610,"netValue":1.0537236310275793},{"date":"2024-11-12T16:00:00.000Z","stockId":7262312231610,"netValue":1.0798765782666093},{"date":"2024-11-11T16:00:00.000Z","stockId":7262312231610,"netValue":1.0714888491900303},{"date":"2024-11-10T16:00:00.000Z","stockId":7262312231610,"netValue":1.0874834077486661},{"date":"2024-11-07T16:00:00.000Z","stockId":7262312231610,"netValue":1.0839931191562675},{"date":"2024-11-06T16:00:00.000Z","stockId":7262312231610,"netValue":1.0898328590325055},{"date":"2024-11-05T16:00:00.000Z","stockId":7262312231610,"netValue":1.0853652536747591},{"date":"2024-11-04T16:00:00.000Z","stockId":7262312231610,"netValue":1.086581605286677},{"date":"2024-11-03T16:00:00.000Z","stockId":7262312231610,"netValue":1.0632216484266994},{"date":"2024-10-31T16:00:00.000Z","stockId":7262312231610,"netValue":1.0472760256364233},{"date":"2024-10-30T16:00:00.000Z","stockId":7262312231610,"netValue":1.0427292003300448},{"date":"2024-10-29T16:00:00.000Z","stockId":7262312231610,"netValue":1.0443827274758783},{"date":"2024-10-28T16:00:00.000Z","stockId":7262312231610,"netValue":1.046996849718814},{"date":"2024-10-27T16:00:00.000Z","stockId":7262312231610,"netValue":1.0557690488760236},{"date":"2024-10-24T16:00:00.000Z","stockId":7262312231610,"netValue":1.0514568016660406},{"date":"2024-10-23T16:00:00.000Z","stockId":7262312231610,"netValue":1.0480757436077464},{"date":"2024-10-22T16:00:00.000Z","stockId":7262312231610,"netValue":1.0631400380959457},{"date":"2024-10-21T16:00:00.000Z","stockId":7262312231610,"netValue":1.0625632142206767},{"date":"2024-10-20T16:00:00.000Z","stockId":7262312231610,"netValue":1.0514958409902304},{"date":"2024-10-17T16:00:00.000Z","stockId":7262312231610,"netValue":1.0419134296022867},{"date":"2024-10-16T16:00:00.000Z","stockId":7262312231610,"netValue":1.015365415929741},{"date":"2024-10-15T16:00:00.000Z","stockId":7262312231610,"netValue":1.0245069624563448},{"date":"2024-10-14T16:00:00.000Z","stockId":7262312231610,"netValue":1.020013977504539},{"date":"2024-10-13T16:00:00.000Z","stockId":7262312231610,"netValue":1.055919766428592},{"date":"2024-10-10T16:00:00.000Z","stockId":7262312231610,"netValue":1.031583975370836},{"date":"2024-10-09T16:00:00.000Z","stockId":7262312231610,"netValue":1.053682859904835},{"date":"2024-10-08T16:00:00.000Z","stockId":7262312231610,"netValue":1.039272497790668},{"date":"2024-10-07T16:00:00.000Z","stockId":7262312231610,"netValue":1.1083182159872442},{"date":"2024-09-29T16:00:00.000Z","stockId":7262312231610,"netValue":1.081496052359367},{"date":"2024-09-26T16:00:00.000Z","stockId":7262312231610,"netValue":1.0192496628182326},{"date":"2024-09-25T16:00:00.000Z","stockId":7262312231610,"netValue":0.9855719449624085},{"date":"2024-09-24T16:00:00.000Z","stockId":7262312231610,"netValue":0.9554423917803991},{"date":"2024-09-23T16:00:00.000Z","stockId":7262312231610,"netValue":0.9498395907542686},{"date":"2024-09-22T16:00:00.000Z","stockId":7262312231610,"netValue":0.9194990272912792},{"date":"2024-09-19T16:00:00.000Z","stockId":7262312231610,"netValue":0.9208910868212388},{"date":"2024-09-18T16:00:00.000Z","stockId":7262312231610,"netValue":0.9153968245343267},{"date":"2024-09-17T16:00:00.000Z","stockId":7262312231610,"netValue":0.8959705198473156},{"date":"2024-09-12T16:00:00.000Z","stockId":7262312231610,"netValue":0.8813520349907333},{"date":"2024-09-11T16:00:00.000Z","stockId":7262312231610,"netValue":0.8828714947919865},{"date":"2024-09-10T16:00:00.000Z","stockId":7262312231610,"netValue":0.880394230830124},{"date":"2024-09-09T16:00:00.000Z","stockId":7262312231610,"netValue":0.8755788486513508},{"date":"2024-09-08T16:00:00.000Z","stockId":7262312231610,"netValue":0.8756559512815107},{"date":"2024-09-05T16:00:00.000Z","stockId":7262312231610,"netValue":0.8890655975950167},{"date":"2024-09-04T16:00:00.000Z","stockId":7262312231610,"netValue":0.8964849372220631},{"date":"2024-09-03T16:00:00.000Z","stockId":7262312231610,"netValue":0.8979449378673087},{"date":"2024-09-02T16:00:00.000Z","stockId":7262312231610,"netValue":0.9125328315967378},{"date":"2024-09-01T16:00:00.000Z","stockId":7262312231610,"netValue":0.9070790556738177},{"date":"2024-08-29T16:00:00.000Z","stockId":7262312231610,"netValue":0.9204130726097637},{"date":"2024-08-28T16:00:00.000Z","stockId":7262312231610,"netValue":0.9111511977207265},{"date":"2024-08-27T16:00:00.000Z","stockId":7262312231610,"netValue":0.9058999359732132},{"date":"2024-08-26T16:00:00.000Z","stockId":7262312231610,"netValue":0.9131180331048825},{"date":"2024-08-25T16:00:00.000Z","stockId":7262312231610,"netValue":0.9194121219095974},{"date":"2024-08-22T16:00:00.000Z","stockId":7262312231610,"netValue":0.9150383822113387},{"date":"2024-08-21T16:00:00.000Z","stockId":7262312231610,"netValue":0.9143842600249755},{"date":"2024-08-20T16:00:00.000Z","stockId":7262312231610,"netValue":0.9182694253579526},{"date":"2024-08-19T16:00:00.000Z","stockId":7262312231610,"netValue":0.9177345424612938},{"date":"2024-08-18T16:00:00.000Z","stockId":7262312231610,"netValue":0.9306867938513524},{"date":"2024-08-15T16:00:00.000Z","stockId":7262312231610,"netValue":0.9222298970114126},{"date":"2024-08-14T16:00:00.000Z","stockId":7262312231610,"netValue":0.9213452371155102},{"date":"2024-08-13T16:00:00.000Z","stockId":7262312231610,"netValue":0.9156802957669442},{"date":"2024-08-12T16:00:00.000Z","stockId":7262312231610,"netValue":0.9278295668679649},{"date":"2024-08-11T16:00:00.000Z","stockId":7262312231610,"netValue":0.9237878062535019},{"date":"2024-08-08T16:00:00.000Z","stockId":7262312231610,"netValue":0.9233967496230165},{"date":"2024-08-07T16:00:00.000Z","stockId":7262312231610,"netValue":0.9217182812140841},{"date":"2024-08-06T16:00:00.000Z","stockId":7262312231610,"netValue":0.9270796383037417},{"date":"2024-08-05T16:00:00.000Z","stockId":7262312231610,"netValue":0.9161773492696461},{"date":"2024-08-04T16:00:00.000Z","stockId":7262312231610,"netValue":0.9168400579316415},{"date":"2024-08-01T16:00:00.000Z","stockId":7262312231610,"netValue":0.9384598229569214},{"date":"2024-07-31T16:00:00.000Z","stockId":7262312231610,"netValue":0.9539139815266174},{"date":"2024-07-30T16:00:00.000Z","stockId":7262312231610,"netValue":0.9579232236414694},{"date":"2024-07-29T16:00:00.000Z","stockId":7262312231610,"netValue":0.9274440981231111},{"date":"2024-07-28T16:00:00.000Z","stockId":7262312231610,"netValue":0.9384900015322455}]}