window.pageData = {"startDate":"2024-07-30T18:32:49.532Z","endDate":"2026-07-30T18:32:49.532Z","manager":{"_id":7252325244730,"name":"于威业","gender":"m","educationCode":"001002","resume":"于威业：男，西南财经大学金融硕士。证券从业年限8年。2016年7月至2019年4月任长城证券股份有限公司金融研究所研究员。2019年4月至2021年2月任国信证券股份有限公司经济研究所研究员。2021年3月加入大成基金管理有限公司，曾担任研究部高级研究员兼基金经理助理，现任研究部基金经理。2024年1月3日起任大成成长回报六个月持有期混合型证券投资基金基金经理。2024年11月15日起任大成专精特新混合型证券投资基金基金经理。具有基金从业资格。国籍：中。","tickerId":252325244730,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019477","exchange":"fm","cnInfoCode":"j101019477","followedNum":0,"currency":"CNY","workingDate":"2024-01-02T16:00:00.000Z","fundCompanyId":4000050090000,"fundManagerSecondLevel":"hybrid","pinyin":"ywy","fundCompany":{"_id":4000050090000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7252325244730,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":0.20562423840377408,"fm_cagr_p_r_fs_m":0.06050043200363886,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.09742441209406495,"fm_p_r_m1":-0.1787174335237789,"fm_p_r_m1_m":-0.083839911602555,"fm_p_r_m1_r_c":1729,"fm_p_r_m1_rp":0.6741898148148148,"fm_p_r_m3":0.11434933283876325,"fm_p_r_m3_m":-0.053143412848235094,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.04009433962264151,"fm_p_r_m6":0.014378497416374536,"fm_p_r_m6_m":-0.04236368313250116,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.23645320197044334,"fm_p_r_fys_m":0.004690875540367401,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.14893617021276595,"fm_p_r_y1":0.3616157968992655,"fm_p_r_y1_m":0.09873220307756514,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.1781187458305537,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5294797687861271,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.20173410404624278,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.2543352601156069,"fm_p_r_fys":0.13563483668729215},"fmi":{"stockId":7252325244730,"type":"fmi","fm_my":2.6,"fm_d":{"3000000012473":"本基金基金经理","3000000014651":"本基金基金经理","3000000008274":"本基金基金经理"},"fm_wy":9,"fm_a_as":0,"fm_a_mfn":3,"fm_as":209628383.5437,"fm_b_as":0,"fm_e_as":0,"fm_h_as":209628383.5437,"fm_i_as":0,"fm_mfn":2,"fm_nb_as":209628383.5437,"fm_q_as":0,"fm_r_f_cagr":0.0824,"fm_r_fd":3000000014651,"fm_r_ftp":0.1447}},"topTenManagedFundList":[{"_id":3000000008274,"__csrcFundId":7232,"stockCode":"008274","name":"大成行业先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8274,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:38.655Z","status":"normal","exchange":"jj","inceptionDate":"2020-03-22T16:00:00.000Z","shortName":"大成行业先锋混合(008274)","followedNum":4,"fundCollectionId":4000050090000,"currency":"CNY","setUpDate":"2020-03-22T16:00:00.000Z","setUpAssetScale":807579408.84,"setUpShares":807579408.84,"pinyin":"dchyxfhhxzqtzjj","masterFundShortName":"大成行业先锋混合","hotMetrics":{"stockId":3000000008274,"type":"f_as","f_tas":135357700.0442,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008275,"name":"大成行业先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-03-22T16:00:00.000Z","fundStatus":"normal","stockCode":"008275","tickerId":8275,"shortName":"大成行业先锋混合C","__csrcFundId":7232,"lastUpdated":"2024-05-16T10:29:12.078Z","exchange":"jj","followedNum":5,"fundCollectionId":4000050090000,"currency":"CNY","status":"normal","setUpDate":"2020-03-22T16:00:00.000Z","setUpAssetScale":63144488.23,"setUpShares":63144488.23,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dchyxfhhxzqtzjj","hotMetrics":{"stockId":3000000008275,"type":"f_as","f_tas":39070916.9508,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014651,"__csrcFundId":10736,"stockCode":"014651","shortName":"大成专精特新混合(014651)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14651,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:38.750Z","status":"normal","exchange":"jj","name":"大成专精特新混合型证券投资基金","fundCollectionId":4000050090000,"inceptionDate":"2022-01-26T16:00:00.000Z","followedNum":1,"setUpDate":"2022-01-26T16:00:00.000Z","setUpAssetScale":182048886.44,"setUpShares":182048886.44,"pinyin":"dczjtxhhxzqtzjj","masterFundShortName":"大成专精特新混合","hotMetrics":{"stockId":3000000014651,"type":"f_as","f_tas":30045028.750600003,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014652,"name":"大成专精特新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014652","tickerId":14652,"shortName":"大成专精特新混合C","currency":"CNY","__csrcFundId":10736,"exchange":"jj","lastUpdated":"2025-01-04T00:32:15.680Z","inceptionDate":"2022-01-26T16:00:00.000Z","fundCollectionId":4000050090000,"followedNum":0,"status":"normal","setUpDate":"2022-01-26T16:00:00.000Z","setUpAssetScale":104023595.07,"setUpShares":104023595.07,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dczjtxhhxzqtzjj","hotMetrics":{"stockId":3000000014652,"type":"f_as","f_tas":5154737.798099999,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.01732635844093,"oneMonth":-0.08629702596481925,"threeMonths":-0.053582980918642664,"sixMonths":-0.03327851366454615,"oneYear":0.1163340767839749,"threeYears":0.1332850100756484,"fiveYears":-0.05434229096041088,"tenYears":0.4200433317777439},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49141,"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":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"netValueList":[{"stockId":7252325244730,"date":"2026-07-29T16:00:00.000Z","netValue":1.4750121233096989},{"stockId":7252325244730,"date":"2026-07-28T16:00:00.000Z","netValue":1.554798761148035},{"stockId":7252325244730,"date":"2026-07-27T16:00:00.000Z","netValue":1.5729092969353202},{"date":"2026-07-26T16:00:00.000Z","stockId":7252325244730,"netValue":1.6684825760645792},{"stockId":7252325244730,"date":"2026-07-23T16:00:00.000Z","netValue":1.6129261137968796},{"date":"2026-07-22T16:00:00.000Z","stockId":7252325244730,"netValue":1.6090414243646047},{"date":"2026-07-21T16:00:00.000Z","stockId":7252325244730,"netValue":1.6955907508663188},{"date":"2026-07-20T16:00:00.000Z","stockId":7252325244730,"netValue":1.7185744436539303},{"stockId":7252325244730,"date":"2026-07-19T16:00:00.000Z","netValue":1.5158901872279396},{"date":"2026-07-16T16:00:00.000Z","stockId":7252325244730,"netValue":1.5600102411880352},{"date":"2026-07-15T16:00:00.000Z","stockId":7252325244730,"netValue":1.6737784384571994},{"date":"2026-07-14T16:00:00.000Z","stockId":7252325244730,"netValue":1.7473810226946789},{"stockId":7252325244730,"date":"2026-07-13T16:00:00.000Z","netValue":1.8367246232910084},{"date":"2026-07-12T16:00:00.000Z","stockId":7252325244730,"netValue":1.8364411699626901},{"date":"2026-07-09T16:00:00.000Z","stockId":7252325244730,"netValue":1.9109301402684997},{"date":"2026-07-08T16:00:00.000Z","stockId":7252325244730,"netValue":2.0594911263189433},{"stockId":7252325244730,"date":"2026-07-07T16:00:00.000Z","netValue":1.9017939525239167},{"date":"2026-07-06T16:00:00.000Z","stockId":7252325244730,"netValue":1.848977781259025},{"stockId":7252325244730,"date":"2026-07-05T16:00:00.000Z","netValue":1.834466617943912},{"date":"2026-07-02T16:00:00.000Z","stockId":7252325244730,"netValue":1.8312937980930373},{"date":"2026-07-01T16:00:00.000Z","stockId":7252325244730,"netValue":1.8778404811849554},{"stockId":7252325244730,"date":"2026-06-30T16:00:00.000Z","netValue":2.058685841252329},{"stockId":7252325244730,"date":"2026-06-29T16:00:00.000Z","netValue":2.10689047098223},{"stockId":7252325244730,"date":"2026-06-28T16:00:00.000Z","netValue":2.029953884192753},{"stockId":7252325244730,"date":"2026-06-25T16:00:00.000Z","netValue":1.963911301219104},{"stockId":7252325244730,"date":"2026-06-24T16:00:00.000Z","netValue":2.0226837428322844},{"stockId":7252325244730,"date":"2026-06-23T16:00:00.000Z","netValue":1.9824645902366602},{"date":"2026-06-22T16:00:00.000Z","stockId":7252325244730,"netValue":1.8831013531581773},{"date":"2026-06-21T16:00:00.000Z","stockId":7252325244730,"netValue":1.9249925783556323},{"date":"2026-06-17T16:00:00.000Z","stockId":7252325244730,"netValue":1.88704997965876},{"stockId":7252325244730,"date":"2026-06-16T16:00:00.000Z","netValue":1.8062057228109756},{"stockId":7252325244730,"date":"2026-06-15T16:00:00.000Z","netValue":1.7564800583531182},{"stockId":7252325244730,"date":"2026-06-14T16:00:00.000Z","netValue":1.7438576129970662},{"date":"2026-06-11T16:00:00.000Z","stockId":7252325244730,"netValue":1.6701760321539292},{"stockId":7252325244730,"date":"2026-06-10T16:00:00.000Z","netValue":1.6645254155608422},{"stockId":7252325244730,"date":"2026-06-09T16:00:00.000Z","netValue":1.6427240576843785},{"stockId":7252325244730,"date":"2026-06-08T16:00:00.000Z","netValue":1.6599128429001966},{"date":"2026-06-07T16:00:00.000Z","stockId":7252325244730,"netValue":1.5917655235923083},{"date":"2026-06-04T16:00:00.000Z","stockId":7252325244730,"netValue":1.646146015198274},{"date":"2026-06-03T16:00:00.000Z","stockId":7252325244730,"netValue":1.7122575759548297},{"stockId":7252325244730,"date":"2026-06-02T16:00:00.000Z","netValue":1.6906176477163788},{"stockId":7252325244730,"date":"2026-06-01T16:00:00.000Z","netValue":1.6694540413427696},{"stockId":7252325244730,"date":"2026-05-31T16:00:00.000Z","netValue":1.6455344708827606},{"date":"2026-05-28T16:00:00.000Z","stockId":7252325244730,"netValue":1.7302668608427465},{"stockId":7252325244730,"date":"2026-05-27T16:00:00.000Z","netValue":1.8100540604486914},{"date":"2026-05-26T16:00:00.000Z","stockId":7252325244730,"netValue":1.7609638196860367},{"stockId":7252325244730,"date":"2026-05-25T16:00:00.000Z","netValue":1.7984912207261399},{"date":"2026-05-24T16:00:00.000Z","stockId":7252325244730,"netValue":1.7965257015970972},{"date":"2026-05-21T16:00:00.000Z","stockId":7252325244730,"netValue":1.7177053926876518},{"date":"2026-05-20T16:00:00.000Z","stockId":7252325244730,"netValue":1.6913570872915253},{"stockId":7252325244730,"date":"2026-05-19T16:00:00.000Z","netValue":1.7408256511474418},{"stockId":7252325244730,"date":"2026-05-18T16:00:00.000Z","netValue":1.661267430057877},{"date":"2026-05-17T16:00:00.000Z","stockId":7252325244730,"netValue":1.6127789888140511},{"date":"2026-05-14T16:00:00.000Z","stockId":7252325244730,"netValue":1.6096927236223353},{"stockId":7252325244730,"date":"2026-05-13T16:00:00.000Z","netValue":1.6228721483064408},{"stockId":7252325244730,"date":"2026-05-12T16:00:00.000Z","netValue":1.6816476620213274},{"date":"2026-05-11T16:00:00.000Z","stockId":7252325244730,"netValue":1.6600354732201006},{"date":"2026-05-10T16:00:00.000Z","stockId":7252325244730,"netValue":1.6451059105243853},{"stockId":7252325244730,"date":"2026-05-07T16:00:00.000Z","netValue":1.5793237607358628},{"date":"2026-05-06T16:00:00.000Z","stockId":7252325244730,"netValue":1.613119321620986},{"date":"2026-05-05T16:00:00.000Z","stockId":7252325244730,"netValue":1.5789512077434997},{"date":"2026-04-29T16:00:00.000Z","stockId":7252325244730,"netValue":1.5148729743852813},{"stockId":7252325244730,"date":"2026-04-28T16:00:00.000Z","netValue":1.442343472180041},{"stockId":7252325244730,"date":"2026-04-27T16:00:00.000Z","netValue":1.4334044574144968},{"stockId":7252325244730,"date":"2026-04-26T16:00:00.000Z","netValue":1.4474151563298483},{"date":"2026-04-23T16:00:00.000Z","stockId":7252325244730,"netValue":1.422328479837903},{"stockId":7252325244730,"date":"2026-04-22T16:00:00.000Z","netValue":1.4119405933574045},{"stockId":7252325244730,"date":"2026-04-21T16:00:00.000Z","netValue":1.4293971378588357},{"stockId":7252325244730,"date":"2026-04-20T16:00:00.000Z","netValue":1.4052658031691003},{"stockId":7252325244730,"date":"2026-04-19T16:00:00.000Z","netValue":1.4206097917135205},{"stockId":7252325244730,"date":"2026-04-16T16:00:00.000Z","netValue":1.4147147865616772},{"date":"2026-04-15T16:00:00.000Z","stockId":7252325244730,"netValue":1.4031501627269218},{"date":"2026-04-14T16:00:00.000Z","stockId":7252325244730,"netValue":1.3724552511510648},{"date":"2026-04-13T16:00:00.000Z","stockId":7252325244730,"netValue":1.37715245344363},{"stockId":7252325244730,"date":"2026-04-12T16:00:00.000Z","netValue":1.3488254093863306},{"stockId":7252325244730,"date":"2026-04-09T16:00:00.000Z","netValue":1.3481438662912768},{"date":"2026-04-08T16:00:00.000Z","stockId":7252325244730,"netValue":1.3186002058643669},{"stockId":7252325244730,"date":"2026-04-07T16:00:00.000Z","netValue":1.3079803672701118},{"date":"2026-04-06T16:00:00.000Z","stockId":7252325244730,"netValue":1.2381880584756009},{"stockId":7252325244730,"date":"2026-04-02T16:00:00.000Z","netValue":1.2253437901874558},{"date":"2026-04-01T16:00:00.000Z","stockId":7252325244730,"netValue":1.2272427448474774},{"date":"2026-03-31T16:00:00.000Z","stockId":7252325244730,"netValue":1.26147068799439},{"date":"2026-03-30T16:00:00.000Z","stockId":7252325244730,"netValue":1.242385604538494},{"date":"2026-03-29T16:00:00.000Z","stockId":7252325244730,"netValue":1.280201188088288},{"stockId":7252325244730,"date":"2026-03-26T16:00:00.000Z","netValue":1.2809494504644254},{"stockId":7252325244730,"date":"2026-03-25T16:00:00.000Z","netValue":1.2639641501767667},{"date":"2026-03-24T16:00:00.000Z","stockId":7252325244730,"netValue":1.2896427008055635},{"date":"2026-03-23T16:00:00.000Z","stockId":7252325244730,"netValue":1.2799172158961993},{"stockId":7252325244730,"date":"2026-03-22T16:00:00.000Z","netValue":1.2753340417159742},{"stockId":7252325244730,"date":"2026-03-19T16:00:00.000Z","netValue":1.305108942798073},{"stockId":7252325244730,"date":"2026-03-18T16:00:00.000Z","netValue":1.3230521586990074},{"date":"2026-03-17T16:00:00.000Z","stockId":7252325244730,"netValue":1.342408594292814},{"stockId":7252325244730,"date":"2026-03-16T16:00:00.000Z","netValue":1.3430244759863925},{"stockId":7252325244730,"date":"2026-03-15T16:00:00.000Z","netValue":1.3651816547061735},{"stockId":7252325244730,"date":"2026-03-12T16:00:00.000Z","netValue":1.3656202440304932},{"stockId":7252325244730,"date":"2026-03-11T16:00:00.000Z","netValue":1.3960533016331453},{"date":"2026-03-10T16:00:00.000Z","stockId":7252325244730,"netValue":1.4066400761392845},{"stockId":7252325244730,"date":"2026-03-09T16:00:00.000Z","netValue":1.4012514947581018},{"date":"2026-03-08T16:00:00.000Z","stockId":7252325244730,"netValue":1.4005552643924644},{"date":"2026-03-05T16:00:00.000Z","stockId":7252325244730,"netValue":1.4196106944520839},{"date":"2026-03-04T16:00:00.000Z","stockId":7252325244730,"netValue":1.4140514844036298},{"stockId":7252325244730,"date":"2026-03-03T16:00:00.000Z","netValue":1.4104640878461323},{"date":"2026-03-02T16:00:00.000Z","stockId":7252325244730,"netValue":1.412297003246655},{"stockId":7252325244730,"date":"2026-03-01T16:00:00.000Z","netValue":1.4663941334910753},{"date":"2026-02-26T16:00:00.000Z","stockId":7252325244730,"netValue":1.4706272920554755},{"stockId":7252325244730,"date":"2026-02-25T16:00:00.000Z","netValue":1.4640373061862904},{"date":"2026-02-24T16:00:00.000Z","stockId":7252325244730,"netValue":1.4865633950446866},{"stockId":7252325244730,"date":"2026-02-23T16:00:00.000Z","netValue":1.4781631873168628},{"stockId":7252325244730,"date":"2026-02-12T16:00:00.000Z","netValue":1.4683282271024545},{"date":"2026-02-11T16:00:00.000Z","stockId":7252325244730,"netValue":1.486765929804942},{"stockId":7252325244730,"date":"2026-02-10T16:00:00.000Z","netValue":1.4913878984145472},{"stockId":7252325244730,"date":"2026-02-09T16:00:00.000Z","netValue":1.505514782141201},{"stockId":7252325244730,"date":"2026-02-08T16:00:00.000Z","netValue":1.49676594878009},{"stockId":7252325244730,"date":"2026-02-05T16:00:00.000Z","netValue":1.487836028665263},{"date":"2026-02-04T16:00:00.000Z","stockId":7252325244730,"netValue":1.5048653086554171},{"date":"2026-02-03T16:00:00.000Z","stockId":7252325244730,"netValue":1.5077546975129608},{"stockId":7252325244730,"date":"2026-02-02T16:00:00.000Z","netValue":1.5089718889015957},{"stockId":7252325244730,"date":"2026-02-01T16:00:00.000Z","netValue":1.4701204308573703},{"date":"2026-01-29T16:00:00.000Z","stockId":7252325244730,"netValue":1.5391989304055986},{"date":"2026-01-28T16:00:00.000Z","stockId":7252325244730,"netValue":1.5618401392170091},{"stockId":7252325244730,"date":"2026-01-27T16:00:00.000Z","netValue":1.5691659063145889},{"stockId":7252325244730,"date":"2026-01-26T16:00:00.000Z","netValue":1.5900633914313138},{"date":"2026-01-25T16:00:00.000Z","stockId":7252325244730,"netValue":1.5791543953718534},{"date":"2026-01-22T16:00:00.000Z","stockId":7252325244730,"netValue":1.6127338662525434},{"stockId":7252325244730,"date":"2026-01-21T16:00:00.000Z","netValue":1.5877621640748385},{"date":"2026-01-20T16:00:00.000Z","stockId":7252325244730,"netValue":1.5871686591485643},{"date":"2026-01-19T16:00:00.000Z","stockId":7252325244730,"netValue":1.5783426412088102},{"stockId":7252325244730,"date":"2026-01-18T16:00:00.000Z","netValue":1.5991717641931722},{"date":"2026-01-15T16:00:00.000Z","stockId":7252325244730,"netValue":1.6122958229024928},{"date":"2026-01-14T16:00:00.000Z","stockId":7252325244730,"netValue":1.6228911401604458},{"stockId":7252325244730,"date":"2026-01-13T16:00:00.000Z","netValue":1.654332683886338},{"date":"2026-01-12T16:00:00.000Z","stockId":7252325244730,"netValue":1.6296112044268245},{"date":"2026-01-11T16:00:00.000Z","stockId":7252325244730,"netValue":1.6399009970175997},{"date":"2026-01-08T16:00:00.000Z","stockId":7252325244730,"netValue":1.5780565239773248},{"date":"2026-01-07T16:00:00.000Z","stockId":7252325244730,"netValue":1.530167974459304},{"date":"2026-01-06T16:00:00.000Z","stockId":7252325244730,"netValue":1.5234195723743507},{"date":"2026-01-05T16:00:00.000Z","stockId":7252325244730,"netValue":1.4996661327007152},{"date":"2026-01-04T16:00:00.000Z","stockId":7252325244730,"netValue":1.4704921546186567},{"date":"2025-12-30T16:00:00.000Z","stockId":7252325244730,"netValue":1.4202858715587423},{"date":"2025-12-29T16:00:00.000Z","stockId":7252325244730,"netValue":1.4246542626104484},{"date":"2025-12-28T16:00:00.000Z","stockId":7252325244730,"netValue":1.4257932803266913},{"date":"2025-12-25T16:00:00.000Z","stockId":7252325244730,"netValue":1.4323785136469547},{"date":"2025-12-24T16:00:00.000Z","stockId":7252325244730,"netValue":1.4366116940696605},{"date":"2025-12-23T16:00:00.000Z","stockId":7252325244730,"netValue":1.4420045021007},{"date":"2025-12-22T16:00:00.000Z","stockId":7252325244730,"netValue":1.4289381423176515},{"date":"2025-12-21T16:00:00.000Z","stockId":7252325244730,"netValue":1.4265069946525595},{"date":"2025-12-18T16:00:00.000Z","stockId":7252325244730,"netValue":1.385102317752719},{"date":"2025-12-17T16:00:00.000Z","stockId":7252325244730,"netValue":1.3799943295036832},{"date":"2025-12-16T16:00:00.000Z","stockId":7252325244730,"netValue":1.3861846023677076},{"date":"2025-12-15T16:00:00.000Z","stockId":7252325244730,"netValue":1.3645357732396985},{"date":"2025-12-14T16:00:00.000Z","stockId":7252325244730,"netValue":1.3760464004248176},{"date":"2025-12-11T16:00:00.000Z","stockId":7252325244730,"netValue":1.401999970821516},{"date":"2025-12-10T16:00:00.000Z","stockId":7252325244730,"netValue":1.3629803401770306},{"date":"2025-12-09T16:00:00.000Z","stockId":7252325244730,"netValue":1.3768679524023857},{"date":"2025-12-08T16:00:00.000Z","stockId":7252325244730,"netValue":1.3657160848581882},{"date":"2025-12-07T16:00:00.000Z","stockId":7252325244730,"netValue":1.385474355295376},{"date":"2025-12-04T16:00:00.000Z","stockId":7252325244730,"netValue":1.3681813183351252},{"date":"2025-12-03T16:00:00.000Z","stockId":7252325244730,"netValue":1.3603250343868503},{"date":"2025-12-02T16:00:00.000Z","stockId":7252325244730,"netValue":1.3510976554076548},{"date":"2025-12-01T16:00:00.000Z","stockId":7252325244730,"netValue":1.3636577216610064},{"date":"2025-11-30T16:00:00.000Z","stockId":7252325244730,"netValue":1.3784458270349107},{"date":"2025-11-27T16:00:00.000Z","stockId":7252325244730,"netValue":1.3637134561676119},{"date":"2025-11-26T16:00:00.000Z","stockId":7252325244730,"netValue":1.3437713090008012},{"date":"2025-11-25T16:00:00.000Z","stockId":7252325244730,"netValue":1.3561932764442273},{"date":"2025-11-24T16:00:00.000Z","stockId":7252325244730,"netValue":1.352125777397788},{"date":"2025-11-23T16:00:00.000Z","stockId":7252325244730,"netValue":1.338337740146594},{"date":"2025-11-20T16:00:00.000Z","stockId":7252325244730,"netValue":1.3256910872845111},{"date":"2025-11-19T16:00:00.000Z","stockId":7252325244730,"netValue":1.3673742845243821},{"date":"2025-11-18T16:00:00.000Z","stockId":7252325244730,"netValue":1.3822588771014375},{"date":"2025-11-17T16:00:00.000Z","stockId":7252325244730,"netValue":1.3868692460622403},{"date":"2025-11-16T16:00:00.000Z","stockId":7252325244730,"netValue":1.3796429459306276},{"date":"2025-11-13T16:00:00.000Z","stockId":7252325244730,"netValue":1.3891563370910494},{"date":"2025-11-12T16:00:00.000Z","stockId":7252325244730,"netValue":1.423932035934803},{"date":"2025-11-11T16:00:00.000Z","stockId":7252325244730,"netValue":1.402078664192592},{"date":"2025-11-10T16:00:00.000Z","stockId":7252325244730,"netValue":1.406519508954243},{"date":"2025-11-09T16:00:00.000Z","stockId":7252325244730,"netValue":1.4233910474800942},{"date":"2025-11-06T16:00:00.000Z","stockId":7252325244730,"netValue":1.4314291788872961},{"date":"2025-11-05T16:00:00.000Z","stockId":7252325244730,"netValue":1.4243437781527413},{"date":"2025-11-04T16:00:00.000Z","stockId":7252325244730,"netValue":1.390551974783166},{"date":"2025-11-03T16:00:00.000Z","stockId":7252325244730,"netValue":1.3865021432214215},{"date":"2025-11-02T16:00:00.000Z","stockId":7252325244730,"netValue":1.3923980143241308},{"date":"2025-10-30T16:00:00.000Z","stockId":7252325244730,"netValue":1.388915098009526},{"date":"2025-10-29T16:00:00.000Z","stockId":7252325244730,"netValue":1.4200286325492395},{"date":"2025-10-28T16:00:00.000Z","stockId":7252325244730,"netValue":1.4350707622686345},{"date":"2025-10-27T16:00:00.000Z","stockId":7252325244730,"netValue":1.4071780744547173},{"date":"2025-10-26T16:00:00.000Z","stockId":7252325244730,"netValue":1.4115977528759667},{"date":"2025-10-23T16:00:00.000Z","stockId":7252325244730,"netValue":1.376220401246403},{"date":"2025-10-22T16:00:00.000Z","stockId":7252325244730,"netValue":1.3438680425773943},{"date":"2025-10-21T16:00:00.000Z","stockId":7252325244730,"netValue":1.3436080021021495},{"date":"2025-10-20T16:00:00.000Z","stockId":7252325244730,"netValue":1.3518950635074642},{"date":"2025-10-19T16:00:00.000Z","stockId":7252325244730,"netValue":1.3328854954194607},{"date":"2025-10-16T16:00:00.000Z","stockId":7252325244730,"netValue":1.321236235700444},{"date":"2025-10-15T16:00:00.000Z","stockId":7252325244730,"netValue":1.3672922909210956},{"date":"2025-10-14T16:00:00.000Z","stockId":7252325244730,"netValue":1.375925239556996},{"date":"2025-10-13T16:00:00.000Z","stockId":7252325244730,"netValue":1.3485625422339838},{"date":"2025-10-12T16:00:00.000Z","stockId":7252325244730,"netValue":1.3910207691627325},{"date":"2025-10-09T16:00:00.000Z","stockId":7252325244730,"netValue":1.390977907977381},{"date":"2025-10-08T16:00:00.000Z","stockId":7252325244730,"netValue":1.4393203196588862},{"date":"2025-09-29T16:00:00.000Z","stockId":7252325244730,"netValue":1.410704801399159},{"date":"2025-09-28T16:00:00.000Z","stockId":7252325244730,"netValue":1.4010659413177469},{"date":"2025-09-25T16:00:00.000Z","stockId":7252325244730,"netValue":1.3721248698792243},{"date":"2025-09-24T16:00:00.000Z","stockId":7252325244730,"netValue":1.3935474276703927},{"date":"2025-09-23T16:00:00.000Z","stockId":7252325244730,"netValue":1.383072988713051},{"date":"2025-09-22T16:00:00.000Z","stockId":7252325244730,"netValue":1.3477950834194958},{"date":"2025-09-21T16:00:00.000Z","stockId":7252325244730,"netValue":1.3555083084494888},{"date":"2025-09-18T16:00:00.000Z","stockId":7252325244730,"netValue":1.3457414705818733},{"date":"2025-09-17T16:00:00.000Z","stockId":7252325244730,"netValue":1.3479670376749602},{"date":"2025-09-16T16:00:00.000Z","stockId":7252325244730,"netValue":1.364605764617452},{"date":"2025-09-15T16:00:00.000Z","stockId":7252325244730,"netValue":1.351301292513436},{"date":"2025-09-14T16:00:00.000Z","stockId":7252325244730,"netValue":1.347988914363262},{"date":"2025-09-11T16:00:00.000Z","stockId":7252325244730,"netValue":1.331856112054848},{"date":"2025-09-10T16:00:00.000Z","stockId":7252325244730,"netValue":1.335403052645435},{"date":"2025-09-09T16:00:00.000Z","stockId":7252325244730,"netValue":1.3162002772018284},{"date":"2025-09-08T16:00:00.000Z","stockId":7252325244730,"netValue":1.3223097845165617},{"date":"2025-09-07T16:00:00.000Z","stockId":7252325244730,"netValue":1.3284535110649198},{"date":"2025-09-04T16:00:00.000Z","stockId":7252325244730,"netValue":1.3158131817614327},{"date":"2025-09-03T16:00:00.000Z","stockId":7252325244730,"netValue":1.2744348002440113},{"date":"2025-09-02T16:00:00.000Z","stockId":7252325244730,"netValue":1.2957014642123057},{"date":"2025-09-01T16:00:00.000Z","stockId":7252325244730,"netValue":1.2963791892115237},{"date":"2025-08-31T16:00:00.000Z","stockId":7252325244730,"netValue":1.3205536677030434},{"date":"2025-08-28T16:00:00.000Z","stockId":7252325244730,"netValue":1.3182026155110569},{"date":"2025-08-27T16:00:00.000Z","stockId":7252325244730,"netValue":1.3107790942217683},{"date":"2025-08-26T16:00:00.000Z","stockId":7252325244730,"netValue":1.301492796953852},{"date":"2025-08-25T16:00:00.000Z","stockId":7252325244730,"netValue":1.3207960412574746},{"date":"2025-08-24T16:00:00.000Z","stockId":7252325244730,"netValue":1.3235421077996827},{"date":"2025-08-21T16:00:00.000Z","stockId":7252325244730,"netValue":1.2968755106029808},{"date":"2025-08-20T16:00:00.000Z","stockId":7252325244730,"netValue":1.2576667845682024},{"date":"2025-08-19T16:00:00.000Z","stockId":7252325244730,"netValue":1.2582137112650693},{"date":"2025-08-18T16:00:00.000Z","stockId":7252325244730,"netValue":1.246387053211626},{"date":"2025-08-17T16:00:00.000Z","stockId":7252325244730,"netValue":1.247358953318668},{"date":"2025-08-14T16:00:00.000Z","stockId":7252325244730,"netValue":1.2235625204304712},{"date":"2025-08-13T16:00:00.000Z","stockId":7252325244730,"netValue":1.2049415873523721},{"date":"2025-08-12T16:00:00.000Z","stockId":7252325244730,"netValue":1.210360887352306},{"date":"2025-08-11T16:00:00.000Z","stockId":7252325244730,"netValue":1.2001239547535179},{"date":"2025-08-10T16:00:00.000Z","stockId":7252325244730,"netValue":1.1908093834523124},{"date":"2025-08-07T16:00:00.000Z","stockId":7252325244730,"netValue":1.179975953684981},{"date":"2025-08-06T16:00:00.000Z","stockId":7252325244730,"netValue":1.1846187760110647},{"date":"2025-08-05T16:00:00.000Z","stockId":7252325244730,"netValue":1.1834859055132112},{"date":"2025-08-04T16:00:00.000Z","stockId":7252325244730,"netValue":1.1687919883287996},{"date":"2025-08-03T16:00:00.000Z","stockId":7252325244730,"netValue":1.1642021881177471},{"date":"2025-07-31T16:00:00.000Z","stockId":7252325244730,"netValue":1.157452758842996},{"date":"2025-07-30T16:00:00.000Z","stockId":7252325244730,"netValue":1.159604131581961},{"date":"2025-07-29T16:00:00.000Z","stockId":7252325244730,"netValue":1.1780312932848576},{"date":"2025-07-28T16:00:00.000Z","stockId":7252325244730,"netValue":1.1912869934539578},{"date":"2025-07-27T16:00:00.000Z","stockId":7252325244730,"netValue":1.1854730644628484},{"date":"2025-07-24T16:00:00.000Z","stockId":7252325244730,"netValue":1.1845677154083485},{"date":"2025-07-23T16:00:00.000Z","stockId":7252325244730,"netValue":1.184022536603367},{"date":"2025-07-22T16:00:00.000Z","stockId":7252325244730,"netValue":1.172716418144774},{"date":"2025-07-21T16:00:00.000Z","stockId":7252325244730,"netValue":1.1721354852436818},{"date":"2025-07-20T16:00:00.000Z","stockId":7252325244730,"netValue":1.1648172883457353},{"date":"2025-07-17T16:00:00.000Z","stockId":7252325244730,"netValue":1.159359104763554},{"date":"2025-07-16T16:00:00.000Z","stockId":7252325244730,"netValue":1.152388558839014},{"date":"2025-07-15T16:00:00.000Z","stockId":7252325244730,"netValue":1.144959481676375},{"date":"2025-07-14T16:00:00.000Z","stockId":7252325244730,"netValue":1.1453549911735952},{"date":"2025-07-13T16:00:00.000Z","stockId":7252325244730,"netValue":1.1466172728629247},{"date":"2025-07-10T16:00:00.000Z","stockId":7252325244730,"netValue":1.149925278441106},{"date":"2025-07-09T16:00:00.000Z","stockId":7252325244730,"netValue":1.1409336641902068},{"date":"2025-07-08T16:00:00.000Z","stockId":7252325244730,"netValue":1.1362392973441249},{"date":"2025-07-07T16:00:00.000Z","stockId":7252325244730,"netValue":1.1373484932298277},{"date":"2025-07-06T16:00:00.000Z","stockId":7252325244730,"netValue":1.1255999198994056},{"date":"2025-07-03T16:00:00.000Z","stockId":7252325244730,"netValue":1.125897165860806},{"date":"2025-07-02T16:00:00.000Z","stockId":7252325244730,"netValue":1.126037003809816},{"date":"2025-07-01T16:00:00.000Z","stockId":7252325244730,"netValue":1.1195346036450522},{"date":"2025-06-30T16:00:00.000Z","stockId":7252325244730,"netValue":1.1218684039324363},{"date":"2025-06-29T16:00:00.000Z","stockId":7252325244730,"netValue":1.1259079301661046},{"date":"2025-06-26T16:00:00.000Z","stockId":7252325244730,"netValue":1.1201683350046727},{"date":"2025-06-25T16:00:00.000Z","stockId":7252325244730,"netValue":1.1219217221369227},{"date":"2025-06-24T16:00:00.000Z","stockId":7252325244730,"netValue":1.1296043748619036},{"date":"2025-06-23T16:00:00.000Z","stockId":7252325244730,"netValue":1.116247617052843},{"date":"2025-06-22T16:00:00.000Z","stockId":7252325244730,"netValue":1.106682626724954},{"date":"2025-06-19T16:00:00.000Z","stockId":7252325244730,"netValue":1.1017753109589818},{"date":"2025-06-18T16:00:00.000Z","stockId":7252325244730,"netValue":1.101616449288046},{"date":"2025-06-17T16:00:00.000Z","stockId":7252325244730,"netValue":1.1117378912243003},{"date":"2025-06-16T16:00:00.000Z","stockId":7252325244730,"netValue":1.114527197359204},{"date":"2025-06-15T16:00:00.000Z","stockId":7252325244730,"netValue":1.1185345270069433},{"date":"2025-06-12T16:00:00.000Z","stockId":7252325244730,"netValue":1.1096147301323416},{"date":"2025-06-11T16:00:00.000Z","stockId":7252325244730,"netValue":1.1182266833637413},{"date":"2025-06-10T16:00:00.000Z","stockId":7252325244730,"netValue":1.1240730087171082},{"date":"2025-06-09T16:00:00.000Z","stockId":7252325244730,"netValue":1.114819837256243},{"date":"2025-06-08T16:00:00.000Z","stockId":7252325244730,"netValue":1.1202152328556634},{"date":"2025-06-05T16:00:00.000Z","stockId":7252325244730,"netValue":1.1195893656334712},{"date":"2025-06-04T16:00:00.000Z","stockId":7252325244730,"netValue":1.1230137232827868},{"date":"2025-06-03T16:00:00.000Z","stockId":7252325244730,"netValue":1.1184681794005242},{"date":"2025-06-02T16:00:00.000Z","stockId":7252325244730,"netValue":1.1116540902172884},{"date":"2025-05-29T16:00:00.000Z","stockId":7252325244730,"netValue":1.1139152594372905},{"date":"2025-05-28T16:00:00.000Z","stockId":7252325244730,"netValue":1.1240642894884754},{"date":"2025-05-27T16:00:00.000Z","stockId":7252325244730,"netValue":1.1153327584428245},{"date":"2025-05-26T16:00:00.000Z","stockId":7252325244730,"netValue":1.1155419161432012},{"date":"2025-05-25T16:00:00.000Z","stockId":7252325244730,"netValue":1.1185810707963026},{"date":"2025-05-22T16:00:00.000Z","stockId":7252325244730,"netValue":1.1280968213363436},{"date":"2025-05-21T16:00:00.000Z","stockId":7252325244730,"netValue":1.1308625854027572},{"date":"2025-05-20T16:00:00.000Z","stockId":7252325244730,"netValue":1.1373007063480916},{"date":"2025-05-19T16:00:00.000Z","stockId":7252325244730,"netValue":1.1326886469146333},{"date":"2025-05-18T16:00:00.000Z","stockId":7252325244730,"netValue":1.1249697194568344},{"date":"2025-05-15T16:00:00.000Z","stockId":7252325244730,"netValue":1.1222025847975814},{"date":"2025-05-14T16:00:00.000Z","stockId":7252325244730,"netValue":1.1164932666648215},{"date":"2025-05-13T16:00:00.000Z","stockId":7252325244730,"netValue":1.1273694034571204},{"date":"2025-05-12T16:00:00.000Z","stockId":7252325244730,"netValue":1.1213888568460426},{"date":"2025-05-11T16:00:00.000Z","stockId":7252325244730,"netValue":1.1246946133346745},{"date":"2025-05-08T16:00:00.000Z","stockId":7252325244730,"netValue":1.1064231404156177},{"date":"2025-05-07T16:00:00.000Z","stockId":7252325244730,"netValue":1.1109585552599859},{"date":"2025-05-06T16:00:00.000Z","stockId":7252325244730,"netValue":1.106353669603233},{"date":"2025-05-05T16:00:00.000Z","stockId":7252325244730,"netValue":1.10288217431725},{"date":"2025-04-29T16:00:00.000Z","stockId":7252325244730,"netValue":1.0932238904393197},{"date":"2025-04-28T16:00:00.000Z","stockId":7252325244730,"netValue":1.094239901310888},{"date":"2025-04-27T16:00:00.000Z","stockId":7252325244730,"netValue":1.0925069642449046},{"date":"2025-04-24T16:00:00.000Z","stockId":7252325244730,"netValue":1.1078889601619277},{"date":"2025-04-23T16:00:00.000Z","stockId":7252325244730,"netValue":1.1116362752052669},{"date":"2025-04-22T16:00:00.000Z","stockId":7252325244730,"netValue":1.1115604202998415},{"date":"2025-04-21T16:00:00.000Z","stockId":7252325244730,"netValue":1.1126474598391278},{"date":"2025-04-20T16:00:00.000Z","stockId":7252325244730,"netValue":1.1137661048107685},{"date":"2025-04-17T16:00:00.000Z","stockId":7252325244730,"netValue":1.1054972583137834},{"date":"2025-04-16T16:00:00.000Z","stockId":7252325244730,"netValue":1.1084987925732275},{"date":"2025-04-15T16:00:00.000Z","stockId":7252325244730,"netValue":1.1057392687574472},{"date":"2025-04-14T16:00:00.000Z","stockId":7252325244730,"netValue":1.1126019392055908},{"date":"2025-04-13T16:00:00.000Z","stockId":7252325244730,"netValue":1.1150527039150322},{"date":"2025-04-10T16:00:00.000Z","stockId":7252325244730,"netValue":1.1092139774367138},{"date":"2025-04-09T16:00:00.000Z","stockId":7252325244730,"netValue":1.105925781879351},{"date":"2025-04-08T16:00:00.000Z","stockId":7252325244730,"netValue":1.0843485365514982},{"date":"2025-04-07T16:00:00.000Z","stockId":7252325244730,"netValue":1.079661612918943},{"date":"2025-04-06T16:00:00.000Z","stockId":7252325244730,"netValue":1.0660642334358714},{"date":"2025-04-02T16:00:00.000Z","stockId":7252325244730,"netValue":1.1465293246179897},{"date":"2025-04-01T16:00:00.000Z","stockId":7252325244730,"netValue":1.1633201464042777},{"date":"2025-03-31T16:00:00.000Z","stockId":7252325244730,"netValue":1.1560900160000724},{"date":"2025-03-30T16:00:00.000Z","stockId":7252325244730,"netValue":1.153758729867437},{"date":"2025-03-27T16:00:00.000Z","stockId":7252325244730,"netValue":1.1547607943620148},{"date":"2025-03-26T16:00:00.000Z","stockId":7252325244730,"netValue":1.1570367348887707},{"date":"2025-03-25T16:00:00.000Z","stockId":7252325244730,"netValue":1.1606685454663297},{"date":"2025-03-24T16:00:00.000Z","stockId":7252325244730,"netValue":1.1581143906791644},{"date":"2025-03-23T16:00:00.000Z","stockId":7252325244730,"netValue":1.1687222539939446},{"date":"2025-03-20T16:00:00.000Z","stockId":7252325244730,"netValue":1.166801241866409},{"date":"2025-03-19T16:00:00.000Z","stockId":7252325244730,"netValue":1.1816762068620301},{"date":"2025-03-18T16:00:00.000Z","stockId":7252325244730,"netValue":1.1983524749788592},{"date":"2025-03-17T16:00:00.000Z","stockId":7252325244730,"netValue":1.2031881724909503},{"date":"2025-03-16T16:00:00.000Z","stockId":7252325244730,"netValue":1.1859391901598122},{"date":"2025-03-13T16:00:00.000Z","stockId":7252325244730,"netValue":1.1884876998435723},{"date":"2025-03-12T16:00:00.000Z","stockId":7252325244730,"netValue":1.1717595716699896},{"date":"2025-03-11T16:00:00.000Z","stockId":7252325244730,"netValue":1.1832564812884745},{"date":"2025-03-10T16:00:00.000Z","stockId":7252325244730,"netValue":1.18942727151473},{"date":"2025-03-09T16:00:00.000Z","stockId":7252325244730,"netValue":1.1818208200340055},{"date":"2025-03-06T16:00:00.000Z","stockId":7252325244730,"netValue":1.1908784895253575},{"date":"2025-03-05T16:00:00.000Z","stockId":7252325244730,"netValue":1.1965960558550082},{"date":"2025-03-04T16:00:00.000Z","stockId":7252325244730,"netValue":1.1752780315337397},{"date":"2025-03-03T16:00:00.000Z","stockId":7252325244730,"netValue":1.1652336463671358},{"date":"2025-03-02T16:00:00.000Z","stockId":7252325244730,"netValue":1.1594283896765054},{"date":"2025-02-27T16:00:00.000Z","stockId":7252325244730,"netValue":1.1614191461898298},{"date":"2025-02-26T16:00:00.000Z","stockId":7252325244730,"netValue":1.196973493308683},{"date":"2025-02-25T16:00:00.000Z","stockId":7252325244730,"netValue":1.204422976478571},{"date":"2025-02-24T16:00:00.000Z","stockId":7252325244730,"netValue":1.1837319068143772},{"date":"2025-02-23T16:00:00.000Z","stockId":7252325244730,"netValue":1.1968382487856715},{"date":"2025-02-20T16:00:00.000Z","stockId":7252325244730,"netValue":1.210301911450436},{"date":"2025-02-19T16:00:00.000Z","stockId":7252325244730,"netValue":1.1781225716884356},{"date":"2025-02-18T16:00:00.000Z","stockId":7252325244730,"netValue":1.170244021346302},{"date":"2025-02-17T16:00:00.000Z","stockId":7252325244730,"netValue":1.160174187087553},{"date":"2025-02-16T16:00:00.000Z","stockId":7252325244730,"netValue":1.1719802556321541},{"date":"2025-02-13T16:00:00.000Z","stockId":7252325244730,"netValue":1.1716698752963741},{"date":"2025-02-12T16:00:00.000Z","stockId":7252325244730,"netValue":1.1528743617963442},{"date":"2025-02-11T16:00:00.000Z","stockId":7252325244730,"netValue":1.1645827790584673},{"date":"2025-02-10T16:00:00.000Z","stockId":7252325244730,"netValue":1.1534615876192098},{"date":"2025-02-09T16:00:00.000Z","stockId":7252325244730,"netValue":1.1661194303674507},{"date":"2025-02-06T16:00:00.000Z","stockId":7252325244730,"netValue":1.1601701556836266},{"date":"2025-02-05T16:00:00.000Z","stockId":7252325244730,"netValue":1.1502746989050534},{"date":"2025-02-04T16:00:00.000Z","stockId":7252325244730,"netValue":1.1325992802289755},{"date":"2025-01-26T16:00:00.000Z","stockId":7252325244730,"netValue":1.1476701475442594},{"date":"2025-01-23T16:00:00.000Z","stockId":7252325244730,"netValue":1.151711649586793},{"date":"2025-01-22T16:00:00.000Z","stockId":7252325244730,"netValue":1.139182209542582},{"date":"2025-01-21T16:00:00.000Z","stockId":7252325244730,"netValue":1.1455026282934155},{"date":"2025-01-20T16:00:00.000Z","stockId":7252325244730,"netValue":1.1551678740095488},{"date":"2025-01-19T16:00:00.000Z","stockId":7252325244730,"netValue":1.1510612842775825},{"date":"2025-01-16T16:00:00.000Z","stockId":7252325244730,"netValue":1.1401042343995693},{"date":"2025-01-15T16:00:00.000Z","stockId":7252325244730,"netValue":1.1315328211543139},{"date":"2025-01-14T16:00:00.000Z","stockId":7252325244730,"netValue":1.130371872896161},{"date":"2025-01-13T16:00:00.000Z","stockId":7252325244730,"netValue":1.1334738676978853},{"date":"2025-01-12T16:00:00.000Z","stockId":7252325244730,"netValue":1.1107819844615923},{"date":"2025-01-09T16:00:00.000Z","stockId":7252325244730,"netValue":1.11780067622652},{"date":"2025-01-08T16:00:00.000Z","stockId":7252325244730,"netValue":1.1269208876101842},{"date":"2025-01-07T16:00:00.000Z","stockId":7252325244730,"netValue":1.1240381184048007},{"date":"2025-01-06T16:00:00.000Z","stockId":7252325244730,"netValue":1.1193334195434077},{"date":"2025-01-05T16:00:00.000Z","stockId":7252325244730,"netValue":1.1156469866175032},{"date":"2025-01-02T16:00:00.000Z","stockId":7252325244730,"netValue":1.1176858546503374},{"date":"2025-01-01T16:00:00.000Z","stockId":7252325244730,"netValue":1.1307213958616493},{"date":"2024-12-30T16:00:00.000Z","stockId":7252325244730,"netValue":1.1542066990085835},{"date":"2024-12-29T16:00:00.000Z","stockId":7252325244730,"netValue":1.1640014802543721},{"date":"2024-12-26T16:00:00.000Z","stockId":7252325244730,"netValue":1.1587390065911294},{"date":"2024-12-25T16:00:00.000Z","stockId":7252325244730,"netValue":1.1628402846143464},{"date":"2024-12-24T16:00:00.000Z","stockId":7252325244730,"netValue":1.1619164552202565},{"date":"2024-12-23T16:00:00.000Z","stockId":7252325244730,"netValue":1.1622726941196355},{"date":"2024-12-22T16:00:00.000Z","stockId":7252325244730,"netValue":1.1452332610117968},{"date":"2024-12-19T16:00:00.000Z","stockId":7252325244730,"netValue":1.146328054901265},{"date":"2024-12-18T16:00:00.000Z","stockId":7252325244730,"netValue":1.1553141123526611},{"date":"2024-12-17T16:00:00.000Z","stockId":7252325244730,"netValue":1.1501433532506797},{"date":"2024-12-16T16:00:00.000Z","stockId":7252325244730,"netValue":1.139948299988535},{"date":"2024-12-15T16:00:00.000Z","stockId":7252325244730,"netValue":1.1379272143894257},{"date":"2024-12-12T16:00:00.000Z","stockId":7252325244730,"netValue":1.1456440254351699},{"date":"2024-12-11T16:00:00.000Z","stockId":7252325244730,"netValue":1.1602523296267102},{"date":"2024-12-10T16:00:00.000Z","stockId":7252325244730,"netValue":1.1511977108846598},{"date":"2024-12-09T16:00:00.000Z","stockId":7252325244730,"netValue":1.1479556988995174},{"date":"2024-12-08T16:00:00.000Z","stockId":7252325244730,"netValue":1.1393764862937388},{"date":"2024-12-05T16:00:00.000Z","stockId":7252325244730,"netValue":1.1419481953550443},{"date":"2024-12-04T16:00:00.000Z","stockId":7252325244730,"netValue":1.1345190409086818},{"date":"2024-12-03T16:00:00.000Z","stockId":7252325244730,"netValue":1.1343332261337424},{"date":"2024-12-02T16:00:00.000Z","stockId":7252325244730,"netValue":1.1377619992654566},{"date":"2024-12-01T16:00:00.000Z","stockId":7252325244730,"netValue":1.1391702118401468},{"date":"2024-11-28T16:00:00.000Z","stockId":7252325244730,"netValue":1.1290197606860366},{"date":"2024-11-27T16:00:00.000Z","stockId":7252325244730,"netValue":1.1178788699147255},{"date":"2024-11-26T16:00:00.000Z","stockId":7252325244730,"netValue":1.1320915515470862},{"date":"2024-11-25T16:00:00.000Z","stockId":7252325244730,"netValue":1.121626412038625},{"date":"2024-11-24T16:00:00.000Z","stockId":7252325244730,"netValue":1.1282940616335213},{"date":"2024-11-21T16:00:00.000Z","stockId":7252325244730,"netValue":1.1258437847263854},{"date":"2024-11-20T16:00:00.000Z","stockId":7252325244730,"netValue":1.1577747734340573},{"date":"2024-11-19T16:00:00.000Z","stockId":7252325244730,"netValue":1.1568923755436022},{"date":"2024-11-18T16:00:00.000Z","stockId":7252325244730,"netValue":1.1555717742183544},{"date":"2024-11-17T16:00:00.000Z","stockId":7252325244730,"netValue":1.1357838306567956},{"date":"2024-11-14T16:00:00.000Z","stockId":7252325244730,"netValue":1.1460957078816734},{"date":"2024-11-13T16:00:00.000Z","stockId":7252325244730,"netValue":1.1656482018262244},{"date":"2024-11-12T16:00:00.000Z","stockId":7252325244730,"netValue":1.1887866746413724},{"date":"2024-11-11T16:00:00.000Z","stockId":7252325244730,"netValue":1.176774815574755},{"date":"2024-11-10T16:00:00.000Z","stockId":7252325244730,"netValue":1.1820133924357512},{"date":"2024-11-07T16:00:00.000Z","stockId":7252325244730,"netValue":1.1661697697407107},{"date":"2024-11-06T16:00:00.000Z","stockId":7252325244730,"netValue":1.1694899649209252},{"date":"2024-11-05T16:00:00.000Z","stockId":7252325244730,"netValue":1.1581125666814296},{"date":"2024-11-04T16:00:00.000Z","stockId":7252325244730,"netValue":1.1616935458188875},{"date":"2024-11-03T16:00:00.000Z","stockId":7252325244730,"netValue":1.1417573755381807},{"date":"2024-10-31T16:00:00.000Z","stockId":7252325244730,"netValue":1.1284615956179032},{"date":"2024-10-30T16:00:00.000Z","stockId":7252325244730,"netValue":1.1313981144619623},{"date":"2024-10-29T16:00:00.000Z","stockId":7252325244730,"netValue":1.1400947780815034},{"date":"2024-10-28T16:00:00.000Z","stockId":7252325244730,"netValue":1.1485306577438017},{"date":"2024-10-27T16:00:00.000Z","stockId":7252325244730,"netValue":1.1588899188200197},{"date":"2024-10-24T16:00:00.000Z","stockId":7252325244730,"netValue":1.1590128111989328},{"date":"2024-10-23T16:00:00.000Z","stockId":7252325244730,"netValue":1.1501932552004785},{"date":"2024-10-22T16:00:00.000Z","stockId":7252325244730,"netValue":1.1616985455520266},{"date":"2024-10-21T16:00:00.000Z","stockId":7252325244730,"netValue":1.1657910931376931},{"date":"2024-10-20T16:00:00.000Z","stockId":7252325244730,"netValue":1.161059084991766},{"date":"2024-10-17T16:00:00.000Z","stockId":7252325244730,"netValue":1.167586582439561},{"date":"2024-10-16T16:00:00.000Z","stockId":7252325244730,"netValue":1.1280879187480248},{"date":"2024-10-15T16:00:00.000Z","stockId":7252325244730,"netValue":1.1390816406513644},{"date":"2024-10-14T16:00:00.000Z","stockId":7252325244730,"netValue":1.1438086490641524},{"date":"2024-10-13T16:00:00.000Z","stockId":7252325244730,"netValue":1.17666192266212},{"date":"2024-10-10T16:00:00.000Z","stockId":7252325244730,"netValue":1.157488105320586},{"date":"2024-10-09T16:00:00.000Z","stockId":7252325244730,"netValue":1.1913595398974728},{"date":"2024-10-08T16:00:00.000Z","stockId":7252325244730,"netValue":1.1806265669222769},{"date":"2024-10-07T16:00:00.000Z","stockId":7252325244730,"netValue":1.2605191414318966},{"date":"2024-09-29T16:00:00.000Z","stockId":7252325244730,"netValue":1.187276931959161},{"date":"2024-09-26T16:00:00.000Z","stockId":7252325244730,"netValue":1.0935819852265538},{"date":"2024-09-25T16:00:00.000Z","stockId":7252325244730,"netValue":1.0588103470063546},{"date":"2024-09-24T16:00:00.000Z","stockId":7252325244730,"netValue":1.0334977276041437},{"date":"2024-09-23T16:00:00.000Z","stockId":7252325244730,"netValue":1.0257062622414161},{"date":"2024-09-22T16:00:00.000Z","stockId":7252325244730,"netValue":1.002567800639725},{"date":"2024-09-19T16:00:00.000Z","stockId":7252325244730,"netValue":1.002951475545699},{"date":"2024-09-18T16:00:00.000Z","stockId":7252325244730,"netValue":1.001928342463102},{"date":"2024-09-17T16:00:00.000Z","stockId":7252325244730,"netValue":0.9977128806934261},{"date":"2024-09-12T16:00:00.000Z","stockId":7252325244730,"netValue":0.9840384001057626},{"date":"2024-09-11T16:00:00.000Z","stockId":7252325244730,"netValue":0.9937532021944001},{"date":"2024-09-10T16:00:00.000Z","stockId":7252325244730,"netValue":1.0001428217645953},{"date":"2024-09-09T16:00:00.000Z","stockId":7252325244730,"netValue":0.9883817535107627},{"date":"2024-09-08T16:00:00.000Z","stockId":7252325244730,"netValue":0.9883867157068023},{"date":"2024-09-05T16:00:00.000Z","stockId":7252325244730,"netValue":1.0010430254079077},{"date":"2024-09-04T16:00:00.000Z","stockId":7252325244730,"netValue":1.011141502402519},{"date":"2024-09-03T16:00:00.000Z","stockId":7252325244730,"netValue":1.0130598769323895},{"date":"2024-09-02T16:00:00.000Z","stockId":7252325244730,"netValue":1.0120367438497917},{"date":"2024-09-01T16:00:00.000Z","stockId":7252325244730,"netValue":1.0010430254079075},{"date":"2024-08-29T16:00:00.000Z","stockId":7252325244730,"netValue":1.00628658245622},{"date":"2024-08-28T16:00:00.000Z","stockId":7252325244730,"netValue":0.99350238111979},{"date":"2024-08-27T16:00:00.000Z","stockId":7252325244730,"netValue":0.9836596873958274},{"date":"2024-08-26T16:00:00.000Z","stockId":7252325244730,"netValue":0.9811068168853732},{"date":"2024-08-25T16:00:00.000Z","stockId":7252325244730,"netValue":0.9850664953843993},{"date":"2024-08-22T16:00:00.000Z","stockId":7252325244730,"netValue":0.9811018546893338},{"date":"2024-08-21T16:00:00.000Z","stockId":7252325244730,"netValue":0.9758632598370602},{"date":"2024-08-20T16:00:00.000Z","stockId":7252325244730,"netValue":0.9725430395146578},{"date":"2024-08-19T16:00:00.000Z","stockId":7252325244730,"netValue":0.9777816343669309},{"date":"2024-08-18T16:00:00.000Z","stockId":7252325244730,"netValue":0.9790655129162174},{"date":"2024-08-15T16:00:00.000Z","stockId":7252325244730,"netValue":0.9743335224092035},{"date":"2024-08-14T16:00:00.000Z","stockId":7252325244730,"netValue":0.9756124387624501},{"date":"2024-08-13T16:00:00.000Z","stockId":7252325244730,"netValue":0.9717756897027093},{"date":"2024-08-12T16:00:00.000Z","stockId":7252325244730,"netValue":0.9814904917913466},{"date":"2024-08-11T16:00:00.000Z","stockId":7252325244730,"netValue":0.9754845471271253},{"date":"2024-08-08T16:00:00.000Z","stockId":7252325244730,"netValue":0.9743384846052424},{"date":"2024-08-07T16:00:00.000Z","stockId":7252325244730,"netValue":0.9823906954346585},{"date":"2024-08-06T16:00:00.000Z","stockId":7252325244730,"netValue":0.9841811783292048},{"date":"2024-08-05T16:00:00.000Z","stockId":7252325244730,"netValue":0.9807281041754378},{"date":"2024-08-04T16:00:00.000Z","stockId":7252325244730,"netValue":0.9770192467510217},{"date":"2024-08-01T16:00:00.000Z","stockId":7252325244730,"netValue":0.9896755564521272},{"date":"2024-07-31T16:00:00.000Z","stockId":7252325244730,"netValue":1.0014366247059598}]}