window.pageData = {"startDate":"2024-04-16T20:24:52.881Z","endDate":"2026-04-16T20:24:52.881Z","manager":{"_id":7000825242930,"name":"海洋","gender":"m","educationCode":"001001","resume":"海洋：男，中国国籍，博士，具有基金从业资格。2017年3月加入华商基金管理有限公司，曾任量化研究员；2022年4月6日至2024年1月2日任基金经理助理；2024年1月3日起至今担任华商量化优质精选混合型证券投资基金的基金经理；2024年11月1日起至今担任华商中证A500指数增强型证券投资基金的基金经理；2025年5月28日起至今担任华商上证科创板综合指数增强型证券投资基金的基金经理；2025年6月17日起至今担任华商中证500指数增强型证券投资基金的基金经理。","tickerId":825242930,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019480","exchange":"fm","cnInfoCode":"j101019480","followedNum":0,"currency":"CNY","workingDate":"2024-01-02T16:00:00.000Z","fundCompanyId":4000050510000,"fundManagerSecondLevel":"company","pinyin":"hy","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":7000825242930,"type":"fmp","fm_p_r_d":"2026-04-15T16:00:00.000Z","fm_cagr_p_r_fs":0.19735996767034525,"fm_cagr_p_r_fs_m":0.06490997989305392,"fm_cagr_p_r_fs_r_c":625,"fm_cagr_p_r_fs_rp":0.1346153846153846,"fm_p_r_m1":0.02030679850121131,"fm_p_r_m1_m":0.002460457671741967,"fm_p_r_m1_r_c":602,"fm_p_r_m1_rp":0.2628951747088186,"fm_p_r_m3":-0.002676485222211311,"fm_p_r_m3_m":0.0029224504968610177,"fm_p_r_m3_r_c":577,"fm_p_r_m3_rp":0.5625,"fm_p_r_m6":0.11264366026562334,"fm_p_r_m6_m":0.05977008148702967,"fm_p_r_m6_r_c":545,"fm_p_r_m6_rp":0.29411764705882354,"fm_p_r_fys_m":0.045618157147312766,"fm_p_r_fys_r_c":576,"fm_p_r_fys_rp":0.21565217391304348,"fm_p_r_y1":0.44462425519617343,"fm_p_r_y1_m":0.3282737924818877,"fm_p_r_y1_r_c":511,"fm_p_r_y1_rp":0.2823529411764706,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.4748700173310225,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.2097053726169844,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.2097053726169844,"fm_p_r_fys":0.08773516475088039},"fmi":{"stockId":7000825242930,"type":"fmi","fm_my":2.3,"fm_a_as":0,"fm_a_mfn":6,"fm_as":1753000376.9613,"fm_b_as":0,"fm_e_as":1617286162.7257,"fm_h_as":135714214.2356,"fm_i_as":1617286162.7257,"fm_mfn":6,"fm_nb_as":1753000376.9613,"fm_q_as":0,"fm_r_f_cagr":0.232,"fm_r_fd":3000000010293,"fm_r_ftp":0.6109,"fm_d":{"3000000010293":"基金经理","3000000022461":"基金经理","3000000023826":"基金经理","3000000023897":"基金经理","3000000023323":"基金经理","3000000024669":"基金经理"},"fm_wy":8}},"topTenManagedFundList":[{"_id":3000000022461,"__csrcFundId":14414,"stockCode":"022461","masterFundShortName":"华商中证A500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22461,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华商中证A500指数增强A","lastUpdated":"2026-04-10T17:08:20.983Z","name":"华商中证A500指数增强型证券投资基金","pinyin":"hszza500zszqxzqtzjj","fundCollectionId":4000050510000,"inceptionDate":"2024-10-31T16:00:00.000Z","setUpAssetScale":1387744305.03,"setUpDate":"2024-10-31T16:00:00.000Z","setUpShares":1387744305.03,"followedNum":3,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000510,"hotMetrics":{"stockId":3000000022461,"type":"f_as","f_tas":680118895.9308,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000022462,"name":"华商中证A500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022462","tickerId":22462,"shortName":"华商中证A500指数增强C","currency":"CNY","__csrcFundId":14414,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:05:39.921Z","inceptionDate":"2024-10-31T16:00:00.000Z","pinyin":"hszza500zszqxzqtzjj","fundCollectionId":4000050510000,"__indexSourceEastMoney":1,"followedNum":1,"indexId":1000000000510,"hotMetrics":{"stockId":3000000022462,"type":"f_as","f_tas":426742157.312,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000023323,"__csrcFundId":15348,"stockCode":"023323","masterFundShortName":"华商上证科创板100指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23323,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华商上证科创板100指数增强A","lastUpdated":"2026-04-10T17:08:21.802Z","name":"华商上证科创板100指数增强型证券投资基金","pinyin":"hsszkcb100zszqxzqtzjj","fundCollectionId":4000050510000,"__indexSourceEastMoney":1,"setUpAssetScale":193913964.62,"setUpDate":"2025-09-22T16:00:00.000Z","setUpShares":193913964.62,"__indexSourceCsi":1,"inceptionDate":"2025-09-25T16:00:00.000Z","indexFundFlag":1,"indexId":1000000000698,"hotMetrics":{"stockId":3000000023323,"type":"f_as","f_tas":158340835.5672,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000010293,"__csrcFundId":8218,"stockCode":"010293","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10293,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:51.973Z","status":"normal","name":"华商量化优质精选混合型证券投资基金","exchange":"jj","followedNum":10,"inceptionDate":"2020-10-27T16:00:00.000Z","shortName":"华商量化优质精选混合","fundCollectionId":4000050510000,"currency":"CNY","masterFundShortName":"华商量化优质精选混合","setUpDate":"2020-10-27T16:00:00.000Z","setUpAssetScale":2316041364.57,"setUpShares":2316041364.57,"pinyin":"hslhyzjxhhxzqtzjj","hotMetrics":{"stockId":3000000010293,"type":"f_as","f_tas":135714214.2356,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000023324,"name":"华商上证科创板100指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023324","tickerId":23324,"shortName":"华商上证科创板100指数增强C","currency":"CNY","__csrcFundId":15348,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:05:44.837Z","inceptionDate":"2025-09-25T16:00:00.000Z","fundCollectionId":4000050510000,"__indexSourceEastMoney":1,"pinyin":"hsszkcb100zszqxzqtzjj","indexId":1000000000698,"hotMetrics":{"stockId":3000000023324,"type":"f_as","f_tas":95698390.85159999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000023897,"__csrcFundId":15058,"stockCode":"023897","masterFundShortName":"华商上证科创板综合指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23897,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华商上证科创板综合指数增强A","lastUpdated":"2026-04-10T17:05:41.524Z","name":"华商上证科创板综合指数增强型证券投资基金","pinyin":"hsszkcbzhzszqxzqtzjj","fundCollectionId":4000050510000,"__indexSourceEastMoney":1,"setUpAssetScale":822676306.2,"setUpDate":"2025-05-27T16:00:00.000Z","setUpShares":822676306.2,"inceptionDate":"2025-05-29T16:00:00.000Z","followedNum":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000680,"hotMetrics":{"stockId":3000000023897,"type":"f_as","f_tas":61411683.263399996,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000024670,"name":"华商中证800指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024670","tickerId":24670,"shortName":"华商中证800指数增强C","currency":"CNY","__csrcFundId":15409,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:05:56.565Z","inceptionDate":"2025-08-07T16:00:00.000Z","pinyin":"hszz800zszqxzqtzjj","fundCollectionId":4000050510000,"__indexSourceEastMoney":1,"indexId":1000000000906,"hotMetrics":{"stockId":3000000024670,"type":"f_as","f_tas":54411486.2478,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000023898,"name":"华商上证科创板综合指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023898","tickerId":23898,"shortName":"华商上证科创板综合指数增强C","currency":"CNY","__csrcFundId":15058,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:05:41.527Z","inceptionDate":"2025-05-29T16:00:00.000Z","pinyin":"hsszkcbzhzszqxzqtzjj","fundCollectionId":4000050510000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000000680,"hotMetrics":{"stockId":3000000023898,"type":"f_as","f_tas":50738884.851,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000024669,"__csrcFundId":15409,"stockCode":"024669","masterFundShortName":"华商中证800指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24669,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华商中证800指数增强A","lastUpdated":"2026-04-10T17:08:24.574Z","name":"华商中证800指数增强型证券投资基金","pinyin":"hszz800zszqxzqtzjj","fundCollectionId":4000050510000,"__indexSourceEastMoney":1,"setUpAssetScale":135468213.64,"setUpDate":"2025-08-04T16:00:00.000Z","setUpShares":135468213.64,"__indexSourceCsi":1,"inceptionDate":"2025-08-07T16:00:00.000Z","indexFundFlag":1,"indexId":1000000000906,"hotMetrics":{"stockId":3000000024669,"type":"f_as","f_tas":45162545.4243,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000023827,"name":"华商中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023827","tickerId":23827,"shortName":"华商中证500指数增强C","currency":"CNY","__csrcFundId":15065,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:05:56.134Z","inceptionDate":"2025-06-19T16:00:00.000Z","pinyin":"hszz500zszqxzqtzjj","fundCollectionId":4000050510000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000000905,"hotMetrics":{"stockId":3000000023827,"type":"f_as","f_tas":30478190.441600002,"f_tas_d":"2025-12-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.02303917545367762,"oneMonth":0.021384643251449065,"threeMonths":0.001001718136804275,"sixMonths":0.04926200038544781,"oneYear":0.255655820710351,"threeYears":0.141522347917038,"fiveYears":-0.046226677244884495,"tenYears":0.447528368712073},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48159,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}],"netValueList":[{"stockId":7000825242930,"date":"2026-04-15T16:00:00.000Z","netValue":1.5091739888947766},{"date":"2026-04-14T16:00:00.000Z","stockId":7000825242930,"netValue":1.4797732037903146},{"stockId":7000825242930,"date":"2026-04-13T16:00:00.000Z","netValue":1.4873464080737406},{"date":"2026-04-12T16:00:00.000Z","stockId":7000825242930,"netValue":1.464119822142335},{"stockId":7000825242930,"date":"2026-04-09T16:00:00.000Z","netValue":1.4643155543140378},{"stockId":7000825242930,"date":"2026-04-08T16:00:00.000Z","netValue":1.4459525833552545},{"stockId":7000825242930,"date":"2026-04-07T16:00:00.000Z","netValue":1.4497077175109634},{"stockId":7000825242930,"date":"2026-04-06T16:00:00.000Z","netValue":1.388157159805582},{"date":"2026-04-02T16:00:00.000Z","stockId":7000825242930,"netValue":1.3808937289858967},{"stockId":7000825242930,"date":"2026-04-01T16:00:00.000Z","netValue":1.392273992284912},{"stockId":7000825242930,"date":"2026-03-31T16:00:00.000Z","netValue":1.4176847639768153},{"date":"2026-03-30T16:00:00.000Z","stockId":7000825242930,"netValue":1.3867767852255453},{"date":"2026-03-29T16:00:00.000Z","stockId":7000825242930,"netValue":1.407167817968876},{"date":"2026-03-26T16:00:00.000Z","stockId":7000825242930,"netValue":1.4057561421862397},{"stockId":7000825242930,"date":"2026-03-25T16:00:00.000Z","netValue":1.3926848990561378},{"stockId":7000825242930,"date":"2026-03-24T16:00:00.000Z","netValue":1.4133643186737348},{"date":"2026-03-23T16:00:00.000Z","stockId":7000825242930,"netValue":1.3932190835682348},{"date":"2026-03-22T16:00:00.000Z","stockId":7000825242930,"netValue":1.3702764554324744},{"date":"2026-03-19T16:00:00.000Z","stockId":7000825242930,"netValue":1.4256620843281569},{"date":"2026-03-18T16:00:00.000Z","stockId":7000825242930,"netValue":1.441656285570799},{"date":"2026-03-17T16:00:00.000Z","stockId":7000825242930,"netValue":1.471785455001172},{"stockId":7000825242930,"date":"2026-03-16T16:00:00.000Z","netValue":1.4535242465848932},{"stockId":7000825242930,"date":"2026-03-15T16:00:00.000Z","netValue":1.4791374428864839},{"date":"2026-03-12T16:00:00.000Z","stockId":7000825242930,"netValue":1.4792394222117486},{"stockId":7000825242930,"date":"2026-03-11T16:00:00.000Z","netValue":1.496142593169747},{"date":"2026-03-10T16:00:00.000Z","stockId":7000825242930,"netValue":1.505614724283014},{"stockId":7000825242930,"date":"2026-03-09T16:00:00.000Z","netValue":1.5055716811525495},{"date":"2026-03-08T16:00:00.000Z","stockId":7000825242930,"netValue":1.4764218312572746},{"date":"2026-03-05T16:00:00.000Z","stockId":7000825242930,"netValue":1.4912399257257474},{"stockId":7000825242930,"date":"2026-03-04T16:00:00.000Z","netValue":1.481841519906012},{"stockId":7000825242930,"date":"2026-03-03T16:00:00.000Z","netValue":1.4676676049032995},{"stockId":7000825242930,"date":"2026-03-02T16:00:00.000Z","netValue":1.4764849178412434},{"date":"2026-03-01T16:00:00.000Z","stockId":7000825242930,"netValue":1.5279991011524834},{"stockId":7000825242930,"date":"2026-02-26T16:00:00.000Z","netValue":1.5371951464212676},{"date":"2026-02-25T16:00:00.000Z","stockId":7000825242930,"netValue":1.5322456899728571},{"date":"2026-02-24T16:00:00.000Z","stockId":7000825242930,"netValue":1.5266370758570313},{"date":"2026-02-23T16:00:00.000Z","stockId":7000825242930,"netValue":1.5167192854155807},{"date":"2026-02-12T16:00:00.000Z","stockId":7000825242930,"netValue":1.5115481312094288},{"stockId":7000825242930,"date":"2026-02-11T16:00:00.000Z","netValue":1.52277066065637},{"date":"2026-02-10T16:00:00.000Z","stockId":7000825242930,"netValue":1.512644676494327},{"stockId":7000825242930,"date":"2026-02-09T16:00:00.000Z","netValue":1.5151527263899711},{"date":"2026-02-08T16:00:00.000Z","stockId":7000825242930,"netValue":1.5121433425346973},{"date":"2026-02-05T16:00:00.000Z","stockId":7000825242930,"netValue":1.4859440198322573},{"stockId":7000825242930,"date":"2026-02-04T16:00:00.000Z","netValue":1.4881613595178629},{"date":"2026-02-03T16:00:00.000Z","stockId":7000825242930,"netValue":1.5023300551453442},{"stockId":7000825242930,"date":"2026-02-02T16:00:00.000Z","netValue":1.5055038678234571},{"date":"2026-02-01T16:00:00.000Z","stockId":7000825242930,"netValue":1.4730747856457682},{"stockId":7000825242930,"date":"2026-01-29T16:00:00.000Z","netValue":1.5159294040735836},{"stockId":7000825242930,"date":"2026-01-28T16:00:00.000Z","netValue":1.5260682299183521},{"date":"2026-01-27T16:00:00.000Z","stockId":7000825242930,"netValue":1.5378051085116975},{"date":"2026-01-26T16:00:00.000Z","stockId":7000825242930,"netValue":1.5367949830040275},{"stockId":7000825242930,"date":"2026-01-25T16:00:00.000Z","netValue":1.5262839629312366},{"stockId":7000825242930,"date":"2026-01-22T16:00:00.000Z","netValue":1.545782907091586},{"stockId":7000825242930,"date":"2026-01-21T16:00:00.000Z","netValue":1.52786713379222},{"date":"2026-01-20T16:00:00.000Z","stockId":7000825242930,"netValue":1.5234524881694134},{"date":"2026-01-19T16:00:00.000Z","stockId":7000825242930,"netValue":1.510555185243742},{"stockId":7000825242930,"date":"2026-01-18T16:00:00.000Z","netValue":1.5184571911922324},{"stockId":7000825242930,"date":"2026-01-15T16:00:00.000Z","netValue":1.5132241108654017},{"date":"2026-01-14T16:00:00.000Z","stockId":7000825242930,"netValue":1.5111961707418786},{"stockId":7000825242930,"date":"2026-01-13T16:00:00.000Z","netValue":1.510161308061008},{"date":"2026-01-12T16:00:00.000Z","stockId":7000825242930,"netValue":1.503384062826395},{"date":"2026-01-11T16:00:00.000Z","stockId":7000825242930,"netValue":1.533292599226129},{"date":"2026-01-08T16:00:00.000Z","stockId":7000825242930,"netValue":1.4872147421472048},{"date":"2026-01-07T16:00:00.000Z","stockId":7000825242930,"netValue":1.4617651113980932},{"date":"2026-01-06T16:00:00.000Z","stockId":7000825242930,"netValue":1.4545147968345735},{"date":"2026-01-05T16:00:00.000Z","stockId":7000825242930,"netValue":1.4500840248077695},{"date":"2026-01-04T16:00:00.000Z","stockId":7000825242930,"netValue":1.4257527528531775},{"date":"2025-12-30T16:00:00.000Z","stockId":7000825242930,"netValue":1.3874461705395142},{"date":"2025-12-29T16:00:00.000Z","stockId":7000825242930,"netValue":1.3870182706298724},{"date":"2025-12-28T16:00:00.000Z","stockId":7000825242930,"netValue":1.3813349586833468},{"date":"2025-12-25T16:00:00.000Z","stockId":7000825242930,"netValue":1.3853196895959186},{"date":"2025-12-24T16:00:00.000Z","stockId":7000825242930,"netValue":1.3823098560075646},{"date":"2025-12-23T16:00:00.000Z","stockId":7000825242930,"netValue":1.374125092685247},{"date":"2025-12-22T16:00:00.000Z","stockId":7000825242930,"netValue":1.362659166180741},{"date":"2025-12-21T16:00:00.000Z","stockId":7000825242930,"netValue":1.3579674466634613},{"date":"2025-12-18T16:00:00.000Z","stockId":7000825242930,"netValue":1.3456849466698513},{"date":"2025-12-17T16:00:00.000Z","stockId":7000825242930,"netValue":1.3376992706420392},{"date":"2025-12-16T16:00:00.000Z","stockId":7000825242930,"netValue":1.3412231428040757},{"date":"2025-12-15T16:00:00.000Z","stockId":7000825242930,"netValue":1.3173560718212305},{"date":"2025-12-14T16:00:00.000Z","stockId":7000825242930,"netValue":1.3346049211977271},{"date":"2025-12-11T16:00:00.000Z","stockId":7000825242930,"netValue":1.3465352461860443},{"date":"2025-12-10T16:00:00.000Z","stockId":7000825242930,"netValue":1.332214397612013},{"date":"2025-12-09T16:00:00.000Z","stockId":7000825242930,"netValue":1.34649252680587},{"date":"2025-12-08T16:00:00.000Z","stockId":7000825242930,"netValue":1.3445491277262251},{"date":"2025-12-07T16:00:00.000Z","stockId":7000825242930,"netValue":1.3512298985528302},{"date":"2025-12-04T16:00:00.000Z","stockId":7000825242930,"netValue":1.3406194373610278},{"date":"2025-12-03T16:00:00.000Z","stockId":7000825242930,"netValue":1.3285554795409864},{"date":"2025-12-02T16:00:00.000Z","stockId":7000825242930,"netValue":1.32695463017061},{"date":"2025-12-01T16:00:00.000Z","stockId":7000825242930,"netValue":1.3357000821718195},{"date":"2025-11-30T16:00:00.000Z","stockId":7000825242930,"netValue":1.3456195502781128},{"date":"2025-11-27T16:00:00.000Z","stockId":7000825242930,"netValue":1.3382066777187014},{"date":"2025-11-26T16:00:00.000Z","stockId":7000825242930,"netValue":1.3303046987378404},{"date":"2025-11-25T16:00:00.000Z","stockId":7000825242930,"netValue":1.3291009591373733},{"date":"2025-11-24T16:00:00.000Z","stockId":7000825242930,"netValue":1.3292201187091384},{"date":"2025-11-23T16:00:00.000Z","stockId":7000825242930,"netValue":1.3168951643482172},{"date":"2025-11-20T16:00:00.000Z","stockId":7000825242930,"netValue":1.3060620064419433},{"date":"2025-11-19T16:00:00.000Z","stockId":7000825242930,"netValue":1.3429254652629632},{"date":"2025-11-18T16:00:00.000Z","stockId":7000825242930,"netValue":1.350140980202747},{"date":"2025-11-17T16:00:00.000Z","stockId":7000825242930,"netValue":1.3584699241026916},{"date":"2025-11-16T16:00:00.000Z","stockId":7000825242930,"netValue":1.363630504754065},{"date":"2025-11-13T16:00:00.000Z","stockId":7000825242930,"netValue":1.3687943156659548},{"date":"2025-11-12T16:00:00.000Z","stockId":7000825242930,"netValue":1.3825168051099892},{"date":"2025-11-11T16:00:00.000Z","stockId":7000825242930,"netValue":1.3706105742720212},{"date":"2025-11-10T16:00:00.000Z","stockId":7000825242930,"netValue":1.3722333026837261},{"date":"2025-11-09T16:00:00.000Z","stockId":7000825242930,"netValue":1.3776282383807654},{"date":"2025-11-06T16:00:00.000Z","stockId":7000825242930,"netValue":1.3756363994704452},{"date":"2025-11-05T16:00:00.000Z","stockId":7000825242930,"netValue":1.3815473367841449},{"date":"2025-11-04T16:00:00.000Z","stockId":7000825242930,"netValue":1.3651116625344586},{"date":"2025-11-03T16:00:00.000Z","stockId":7000825242930,"netValue":1.3603764590404739},{"date":"2025-11-02T16:00:00.000Z","stockId":7000825242930,"netValue":1.370549197928317},{"date":"2025-10-30T16:00:00.000Z","stockId":7000825242930,"netValue":1.3663958990019371},{"date":"2025-10-29T16:00:00.000Z","stockId":7000825242930,"netValue":1.3696843207067533},{"date":"2025-10-28T16:00:00.000Z","stockId":7000825242930,"netValue":1.3809775933872372},{"date":"2025-10-27T16:00:00.000Z","stockId":7000825242930,"netValue":1.3757150264103386},{"date":"2025-10-26T16:00:00.000Z","stockId":7000825242930,"netValue":1.3816352905418177},{"date":"2025-10-23T16:00:00.000Z","stockId":7000825242930,"netValue":1.370175779985787},{"date":"2025-10-22T16:00:00.000Z","stockId":7000825242930,"netValue":1.3545674758974262},{"date":"2025-10-21T16:00:00.000Z","stockId":7000825242930,"netValue":1.3525228072135231},{"date":"2025-10-20T16:00:00.000Z","stockId":7000825242930,"netValue":1.353936653983065},{"date":"2025-10-19T16:00:00.000Z","stockId":7000825242930,"netValue":1.333879371380293},{"date":"2025-10-16T16:00:00.000Z","stockId":7000825242930,"netValue":1.3242313121637648},{"date":"2025-10-15T16:00:00.000Z","stockId":7000825242930,"netValue":1.3563857349751034},{"date":"2025-10-14T16:00:00.000Z","stockId":7000825242930,"netValue":1.3654166709541287},{"date":"2025-10-13T16:00:00.000Z","stockId":7000825242930,"netValue":1.3475683265947223},{"date":"2025-10-12T16:00:00.000Z","stockId":7000825242930,"netValue":1.3727891957701932},{"date":"2025-10-09T16:00:00.000Z","stockId":7000825242930,"netValue":1.3737992908835475},{"date":"2025-10-08T16:00:00.000Z","stockId":7000825242930,"netValue":1.403933930027528},{"date":"2025-09-29T16:00:00.000Z","stockId":7000825242930,"netValue":1.3951645449423737},{"date":"2025-09-28T16:00:00.000Z","stockId":7000825242930,"netValue":1.3833336339527755},{"date":"2025-09-25T16:00:00.000Z","stockId":7000825242930,"netValue":1.3688365272152407},{"date":"2025-09-24T16:00:00.000Z","stockId":7000825242930,"netValue":1.379206177333968},{"date":"2025-09-23T16:00:00.000Z","stockId":7000825242930,"netValue":1.3766652120961855},{"date":"2025-09-22T16:00:00.000Z","stockId":7000825242930,"netValue":1.351089988548565},{"date":"2025-09-21T16:00:00.000Z","stockId":7000825242930,"netValue":1.3602048128483875},{"date":"2025-09-18T16:00:00.000Z","stockId":7000825242930,"netValue":1.3542129854513132},{"date":"2025-09-17T16:00:00.000Z","stockId":7000825242930,"netValue":1.3585592345356596},{"date":"2025-09-16T16:00:00.000Z","stockId":7000825242930,"netValue":1.3721420862364777},{"date":"2025-09-15T16:00:00.000Z","stockId":7000825242930,"netValue":1.3613019815551404},{"date":"2025-09-14T16:00:00.000Z","stockId":7000825242930,"netValue":1.3538040668411524},{"date":"2025-09-11T16:00:00.000Z","stockId":7000825242930,"netValue":1.3529644236360638},{"date":"2025-09-10T16:00:00.000Z","stockId":7000825242930,"netValue":1.355246722038111},{"date":"2025-09-09T16:00:00.000Z","stockId":7000825242930,"netValue":1.3293613685314143},{"date":"2025-09-08T16:00:00.000Z","stockId":7000825242930,"netValue":1.3272721268868921},{"date":"2025-09-07T16:00:00.000Z","stockId":7000825242930,"netValue":1.338057142179654},{"date":"2025-09-04T16:00:00.000Z","stockId":7000825242930,"netValue":1.320325596405337},{"date":"2025-09-03T16:00:00.000Z","stockId":7000825242930,"netValue":1.2900797990166537},{"date":"2025-09-02T16:00:00.000Z","stockId":7000825242930,"netValue":1.3248821964486428},{"date":"2025-09-01T16:00:00.000Z","stockId":7000825242930,"netValue":1.336365007241236},{"date":"2025-08-31T16:00:00.000Z","stockId":7000825242930,"netValue":1.361328954025393},{"date":"2025-08-28T16:00:00.000Z","stockId":7000825242930,"netValue":1.351539167940694},{"date":"2025-08-27T16:00:00.000Z","stockId":7000825242930,"netValue":1.356138843667158},{"date":"2025-08-26T16:00:00.000Z","stockId":7000825242930,"netValue":1.3292091536423758},{"date":"2025-08-25T16:00:00.000Z","stockId":7000825242930,"netValue":1.3492818264655573},{"date":"2025-08-24T16:00:00.000Z","stockId":7000825242930,"netValue":1.3484260190078985},{"date":"2025-08-21T16:00:00.000Z","stockId":7000825242930,"netValue":1.3283276895810388},{"date":"2025-08-20T16:00:00.000Z","stockId":7000825242930,"netValue":1.2912978688986076},{"date":"2025-08-19T16:00:00.000Z","stockId":7000825242930,"netValue":1.290379415789505},{"date":"2025-08-18T16:00:00.000Z","stockId":7000825242930,"netValue":1.2768491448473904},{"date":"2025-08-17T16:00:00.000Z","stockId":7000825242930,"netValue":1.2794167064828827},{"date":"2025-08-14T16:00:00.000Z","stockId":7000825242930,"netValue":1.2627703458848767},{"date":"2025-08-13T16:00:00.000Z","stockId":7000825242930,"netValue":1.245860292991937},{"date":"2025-08-12T16:00:00.000Z","stockId":7000825242930,"netValue":1.2571037786476513},{"date":"2025-08-11T16:00:00.000Z","stockId":7000825242930,"netValue":1.2488739570206273},{"date":"2025-08-10T16:00:00.000Z","stockId":7000825242930,"netValue":1.243969281769338},{"date":"2025-08-07T16:00:00.000Z","stockId":7000825242930,"netValue":1.2298807205648983},{"date":"2025-08-06T16:00:00.000Z","stockId":7000825242930,"netValue":1.2287700186301902},{"date":"2025-08-05T16:00:00.000Z","stockId":7000825242930,"netValue":1.2290408150108125},{"date":"2025-08-04T16:00:00.000Z","stockId":7000825242930,"netValue":1.2188512825117388},{"date":"2025-08-03T16:00:00.000Z","stockId":7000825242930,"netValue":1.2092676994277336},{"date":"2025-07-31T16:00:00.000Z","stockId":7000825242930,"netValue":1.1938635956529344},{"date":"2025-07-30T16:00:00.000Z","stockId":7000825242930,"netValue":1.187731738828798},{"date":"2025-07-29T16:00:00.000Z","stockId":7000825242930,"netValue":1.199372837975001},{"date":"2025-07-28T16:00:00.000Z","stockId":7000825242930,"netValue":1.2042153504632958},{"date":"2025-07-27T16:00:00.000Z","stockId":7000825242930,"netValue":1.2000544842369207},{"date":"2025-07-24T16:00:00.000Z","stockId":7000825242930,"netValue":1.1920348540334946},{"date":"2025-07-23T16:00:00.000Z","stockId":7000825242930,"netValue":1.1895796465848893},{"date":"2025-07-22T16:00:00.000Z","stockId":7000825242930,"netValue":1.1777159507743196},{"date":"2025-07-21T16:00:00.000Z","stockId":7000825242930,"netValue":1.1782499057964175},{"date":"2025-07-20T16:00:00.000Z","stockId":7000825242930,"netValue":1.166082367378367},{"date":"2025-07-17T16:00:00.000Z","stockId":7000825242930,"netValue":1.1485643459118389},{"date":"2025-07-16T16:00:00.000Z","stockId":7000825242930,"netValue":1.1393797061092377},{"date":"2025-07-15T16:00:00.000Z","stockId":7000825242930,"netValue":1.128881508087839},{"date":"2025-07-14T16:00:00.000Z","stockId":7000825242930,"netValue":1.125229941979047},{"date":"2025-07-13T16:00:00.000Z","stockId":7000825242930,"netValue":1.1270028294124368},{"date":"2025-07-10T16:00:00.000Z","stockId":7000825242930,"netValue":1.1194682001663243},{"date":"2025-07-09T16:00:00.000Z","stockId":7000825242930,"netValue":1.1132378765957935},{"date":"2025-07-08T16:00:00.000Z","stockId":7000825242930,"netValue":1.110438113548785},{"date":"2025-07-07T16:00:00.000Z","stockId":7000825242930,"netValue":1.113875183913148},{"date":"2025-07-06T16:00:00.000Z","stockId":7000825242930,"netValue":1.1020901750585321},{"date":"2025-07-03T16:00:00.000Z","stockId":7000825242930,"netValue":1.104476467840561},{"date":"2025-07-02T16:00:00.000Z","stockId":7000825242930,"netValue":1.1103050381763915},{"date":"2025-07-01T16:00:00.000Z","stockId":7000825242930,"netValue":1.1029233145740291},{"date":"2025-06-30T16:00:00.000Z","stockId":7000825242930,"netValue":1.1090264764082618},{"date":"2025-06-29T16:00:00.000Z","stockId":7000825242930,"netValue":1.1073248288265414},{"date":"2025-06-26T16:00:00.000Z","stockId":7000825242930,"netValue":1.0946531792908976},{"date":"2025-06-25T16:00:00.000Z","stockId":7000825242930,"netValue":1.0778818921426117},{"date":"2025-06-24T16:00:00.000Z","stockId":7000825242930,"netValue":1.078235211438296},{"date":"2025-06-23T16:00:00.000Z","stockId":7000825242930,"netValue":1.0711744797958758},{"date":"2025-06-22T16:00:00.000Z","stockId":7000825242930,"netValue":1.0617598037344607},{"date":"2025-06-19T16:00:00.000Z","stockId":7000825242930,"netValue":1.0588195765486124},{"date":"2025-06-18T16:00:00.000Z","stockId":7000825242930,"netValue":1.0660839925502321},{"date":"2025-06-17T16:00:00.000Z","stockId":7000825242930,"netValue":1.0726988844562613},{"date":"2025-06-16T16:00:00.000Z","stockId":7000825242930,"netValue":1.0720648549464689},{"date":"2025-06-15T16:00:00.000Z","stockId":7000825242930,"netValue":1.0736664009565962},{"date":"2025-06-12T16:00:00.000Z","stockId":7000825242930,"netValue":1.0706140337725134},{"date":"2025-06-11T16:00:00.000Z","stockId":7000825242930,"netValue":1.0770248931546276},{"date":"2025-06-10T16:00:00.000Z","stockId":7000825242930,"netValue":1.0753714557222},{"date":"2025-06-09T16:00:00.000Z","stockId":7000825242930,"netValue":1.0700734304649797},{"date":"2025-06-08T16:00:00.000Z","stockId":7000825242930,"netValue":1.0744899172917772},{"date":"2025-06-05T16:00:00.000Z","stockId":7000825242930,"netValue":1.0725448397274429},{"date":"2025-06-04T16:00:00.000Z","stockId":7000825242930,"netValue":1.0715642263665532},{"date":"2025-06-03T16:00:00.000Z","stockId":7000825242930,"netValue":1.0680377299089736},{"date":"2025-06-02T16:00:00.000Z","stockId":7000825242930,"netValue":1.0640945031921314},{"date":"2025-05-29T16:00:00.000Z","stockId":7000825242930,"netValue":1.0621466908266055},{"date":"2025-05-28T16:00:00.000Z","stockId":7000825242930,"netValue":1.069046232311095},{"date":"2025-05-27T16:00:00.000Z","stockId":7000825242930,"netValue":1.0594702683207038},{"date":"2025-05-26T16:00:00.000Z","stockId":7000825242930,"netValue":1.0598279734723324},{"date":"2025-05-25T16:00:00.000Z","stockId":7000825242930,"netValue":1.0663907862951099},{"date":"2025-05-22T16:00:00.000Z","stockId":7000825242930,"netValue":1.0669823567303685},{"date":"2025-05-21T16:00:00.000Z","stockId":7000825242930,"netValue":1.075309023103966},{"date":"2025-05-20T16:00:00.000Z","stockId":7000825242930,"netValue":1.0801027462916788},{"date":"2025-05-19T16:00:00.000Z","stockId":7000825242930,"netValue":1.075926056829609},{"date":"2025-05-18T16:00:00.000Z","stockId":7000825242930,"netValue":1.0695177209226105},{"date":"2025-05-15T16:00:00.000Z","stockId":7000825242930,"netValue":1.0709792306399724},{"date":"2025-05-14T16:00:00.000Z","stockId":7000825242930,"netValue":1.0739727169046764},{"date":"2025-05-13T16:00:00.000Z","stockId":7000825242930,"netValue":1.0850407132702944},{"date":"2025-05-12T16:00:00.000Z","stockId":7000825242930,"netValue":1.0784856350520773},{"date":"2025-05-11T16:00:00.000Z","stockId":7000825242930,"netValue":1.0802438669321868},{"date":"2025-05-08T16:00:00.000Z","stockId":7000825242930,"netValue":1.0688944408961778},{"date":"2025-05-07T16:00:00.000Z","stockId":7000825242930,"netValue":1.0725958419031916},{"date":"2025-05-06T16:00:00.000Z","stockId":7000825242930,"netValue":1.067840313651056},{"date":"2025-05-05T16:00:00.000Z","stockId":7000825242930,"netValue":1.062476048581067},{"date":"2025-04-29T16:00:00.000Z","stockId":7000825242930,"netValue":1.0490696802220496},{"date":"2025-04-28T16:00:00.000Z","stockId":7000825242930,"netValue":1.0489736877748355},{"date":"2025-04-27T16:00:00.000Z","stockId":7000825242930,"netValue":1.0490569485768573},{"date":"2025-04-24T16:00:00.000Z","stockId":7000825242930,"netValue":1.0540184426287718},{"date":"2025-04-23T16:00:00.000Z","stockId":7000825242930,"netValue":1.0523993951720847},{"date":"2025-04-22T16:00:00.000Z","stockId":7000825242930,"netValue":1.052833427868018},{"date":"2025-04-21T16:00:00.000Z","stockId":7000825242930,"netValue":1.0526104203393436},{"date":"2025-04-20T16:00:00.000Z","stockId":7000825242930,"netValue":1.0507079446683314},{"date":"2025-04-17T16:00:00.000Z","stockId":7000825242930,"netValue":1.042940962422054},{"date":"2025-04-16T16:00:00.000Z","stockId":7000825242930,"netValue":1.044161673598069},{"date":"2025-04-15T16:00:00.000Z","stockId":7000825242930,"netValue":1.0446827148764974},{"date":"2025-04-14T16:00:00.000Z","stockId":7000825242930,"netValue":1.0447526194032482},{"date":"2025-04-13T16:00:00.000Z","stockId":7000825242930,"netValue":1.0449064093620997},{"date":"2025-04-10T16:00:00.000Z","stockId":7000825242930,"netValue":1.0397955600887354},{"date":"2025-04-09T16:00:00.000Z","stockId":7000825242930,"netValue":1.0372279979472598},{"date":"2025-04-08T16:00:00.000Z","stockId":7000825242930,"netValue":1.025695882522837},{"date":"2025-04-07T16:00:00.000Z","stockId":7000825242930,"netValue":1.0166899281781743},{"date":"2025-04-06T16:00:00.000Z","stockId":7000825242930,"netValue":1.004996831645687},{"date":"2025-04-02T16:00:00.000Z","stockId":7000825242930,"netValue":1.0894299007575234},{"date":"2025-04-01T16:00:00.000Z","stockId":7000825242930,"netValue":1.102392691699304},{"date":"2025-03-31T16:00:00.000Z","stockId":7000825242930,"netValue":1.1034162169330586},{"date":"2025-03-30T16:00:00.000Z","stockId":7000825242930,"netValue":1.1007100070794007},{"date":"2025-03-27T16:00:00.000Z","stockId":7000825242930,"netValue":1.1068727411021868},{"date":"2025-03-26T16:00:00.000Z","stockId":7000825242930,"netValue":1.1113330699039186},{"date":"2025-03-25T16:00:00.000Z","stockId":7000825242930,"netValue":1.1100348707984085},{"date":"2025-03-24T16:00:00.000Z","stockId":7000825242930,"netValue":1.1133515974140953},{"date":"2025-03-23T16:00:00.000Z","stockId":7000825242930,"netValue":1.1131246411003455},{"date":"2025-03-20T16:00:00.000Z","stockId":7000825242930,"netValue":1.10955962942033},{"date":"2025-03-19T16:00:00.000Z","stockId":7000825242930,"netValue":1.1256271050780315},{"date":"2025-03-18T16:00:00.000Z","stockId":7000825242930,"netValue":1.1312450254136774},{"date":"2025-03-17T16:00:00.000Z","stockId":7000825242930,"netValue":1.1336564417287915},{"date":"2025-03-16T16:00:00.000Z","stockId":7000825242930,"netValue":1.1278779210896026},{"date":"2025-03-13T16:00:00.000Z","stockId":7000825242930,"netValue":1.1314290703565888},{"date":"2025-03-12T16:00:00.000Z","stockId":7000825242930,"netValue":1.1094868590735283},{"date":"2025-03-11T16:00:00.000Z","stockId":7000825242930,"netValue":1.1160531462765415},{"date":"2025-03-10T16:00:00.000Z","stockId":7000825242930,"netValue":1.115688780428936},{"date":"2025-03-09T16:00:00.000Z","stockId":7000825242930,"netValue":1.1138881530066471},{"date":"2025-03-06T16:00:00.000Z","stockId":7000825242930,"netValue":1.114479874233639},{"date":"2025-03-05T16:00:00.000Z","stockId":7000825242930,"netValue":1.1155659045045427},{"date":"2025-03-04T16:00:00.000Z","stockId":7000825242930,"netValue":1.0979299629911063},{"date":"2025-03-03T16:00:00.000Z","stockId":7000825242930,"netValue":1.0927122526019915},{"date":"2025-03-02T16:00:00.000Z","stockId":7000825242930,"netValue":1.0888632386935626},{"date":"2025-02-27T16:00:00.000Z","stockId":7000825242930,"netValue":1.0867603513951805},{"date":"2025-02-26T16:00:00.000Z","stockId":7000825242930,"netValue":1.111768477388293},{"date":"2025-02-25T16:00:00.000Z","stockId":7000825242930,"netValue":1.113538719834141},{"date":"2025-02-24T16:00:00.000Z","stockId":7000825242930,"netValue":1.1057184809150882},{"date":"2025-02-23T16:00:00.000Z","stockId":7000825242930,"netValue":1.1172239354012872},{"date":"2025-02-20T16:00:00.000Z","stockId":7000825242930,"netValue":1.1190065773066933},{"date":"2025-02-19T16:00:00.000Z","stockId":7000825242930,"netValue":1.1026340428007948},{"date":"2025-02-18T16:00:00.000Z","stockId":7000825242930,"netValue":1.101405143873551},{"date":"2025-02-17T16:00:00.000Z","stockId":7000825242930,"netValue":1.0888351148018673},{"date":"2025-02-16T16:00:00.000Z","stockId":7000825242930,"netValue":1.0992186949182376},{"date":"2025-02-13T16:00:00.000Z","stockId":7000825242930,"netValue":1.09739673874537},{"date":"2025-02-12T16:00:00.000Z","stockId":7000825242930,"netValue":1.0809614453326426},{"date":"2025-02-11T16:00:00.000Z","stockId":7000825242930,"netValue":1.088311775061262},{"date":"2025-02-10T16:00:00.000Z","stockId":7000825242930,"netValue":1.078069201582125},{"date":"2025-02-09T16:00:00.000Z","stockId":7000825242930,"netValue":1.0793964496454438},{"date":"2025-02-06T16:00:00.000Z","stockId":7000825242930,"netValue":1.0715456988151097},{"date":"2025-02-05T16:00:00.000Z","stockId":7000825242930,"netValue":1.0529143409818191},{"date":"2025-02-04T16:00:00.000Z","stockId":7000825242930,"netValue":1.0365976582845897},{"date":"2025-01-26T16:00:00.000Z","stockId":7000825242930,"netValue":1.036804806951693},{"date":"2025-01-23T16:00:00.000Z","stockId":7000825242930,"netValue":1.0403979142221114},{"date":"2025-01-22T16:00:00.000Z","stockId":7000825242930,"netValue":1.02883518732159},{"date":"2025-01-21T16:00:00.000Z","stockId":7000825242930,"netValue":1.0316919961890787},{"date":"2025-01-20T16:00:00.000Z","stockId":7000825242930,"netValue":1.0378038859844345},{"date":"2025-01-19T16:00:00.000Z","stockId":7000825242930,"netValue":1.0329390173792432},{"date":"2025-01-16T16:00:00.000Z","stockId":7000825242930,"netValue":1.027079332379497},{"date":"2025-01-15T16:00:00.000Z","stockId":7000825242930,"netValue":1.0214372103585314},{"date":"2025-01-14T16:00:00.000Z","stockId":7000825242930,"netValue":1.0185536107886035},{"date":"2025-01-13T16:00:00.000Z","stockId":7000825242930,"netValue":1.0262647124270814},{"date":"2025-01-12T16:00:00.000Z","stockId":7000825242930,"netValue":0.9988977250574627},{"date":"2025-01-09T16:00:00.000Z","stockId":7000825242930,"netValue":1.0010040712116155},{"date":"2025-01-08T16:00:00.000Z","stockId":7000825242930,"netValue":1.0138443600034686},{"date":"2025-01-07T16:00:00.000Z","stockId":7000825242930,"netValue":1.015819315842716},{"date":"2025-01-06T16:00:00.000Z","stockId":7000825242930,"netValue":1.0179150861626667},{"date":"2025-01-05T16:00:00.000Z","stockId":7000825242930,"netValue":1.0087566405023953},{"date":"2025-01-02T16:00:00.000Z","stockId":7000825242930,"netValue":1.0098239778898779},{"date":"2025-01-01T16:00:00.000Z","stockId":7000825242930,"netValue":1.0218885511843294},{"date":"2024-12-30T16:00:00.000Z","stockId":7000825242930,"netValue":1.0511931278565545},{"date":"2024-12-29T16:00:00.000Z","stockId":7000825242930,"netValue":1.0653498829947534},{"date":"2024-12-26T16:00:00.000Z","stockId":7000825242930,"netValue":1.0653893000892252},{"date":"2024-12-25T16:00:00.000Z","stockId":7000825242930,"netValue":1.0555015433840227},{"date":"2024-12-24T16:00:00.000Z","stockId":7000825242930,"netValue":1.0543584476443428},{"date":"2024-12-23T16:00:00.000Z","stockId":7000825242930,"netValue":1.0545686721481922},{"date":"2024-12-22T16:00:00.000Z","stockId":7000825242930,"netValue":1.053281047062116},{"date":"2024-12-19T16:00:00.000Z","stockId":7000825242930,"netValue":1.054200779266456},{"date":"2024-12-18T16:00:00.000Z","stockId":7000825242930,"netValue":1.0534376901610873},{"date":"2024-12-17T16:00:00.000Z","stockId":7000825242930,"netValue":1.0522026212009734},{"date":"2024-12-16T16:00:00.000Z","stockId":7000825242930,"netValue":1.0517427550988034},{"date":"2024-12-15T16:00:00.000Z","stockId":7000825242930,"netValue":1.051874145413709},{"date":"2024-12-12T16:00:00.000Z","stockId":7000825242930,"netValue":1.0527938776180492},{"date":"2024-12-11T16:00:00.000Z","stockId":7000825242930,"netValue":1.0559392325388728},{"date":"2024-12-10T16:00:00.000Z","stockId":7000825242930,"netValue":1.0549669442085705},{"date":"2024-12-09T16:00:00.000Z","stockId":7000825242930,"netValue":1.0541260461931736},{"date":"2024-12-08T16:00:00.000Z","stockId":7000825242930,"netValue":1.0534559555871545},{"date":"2024-12-05T16:00:00.000Z","stockId":7000825242930,"netValue":1.0537581533114377},{"date":"2024-12-04T16:00:00.000Z","stockId":7000825242930,"netValue":1.040521130377579},{"date":"2024-12-03T16:00:00.000Z","stockId":7000825242930,"netValue":1.0403240449052202},{"date":"2024-12-02T16:00:00.000Z","stockId":7000825242930,"netValue":1.0410335526057113},{"date":"2024-12-01T16:00:00.000Z","stockId":7000825242930,"netValue":1.0414145845189378},{"date":"2024-11-28T16:00:00.000Z","stockId":7000825242930,"netValue":1.0405079913460882},{"date":"2024-11-27T16:00:00.000Z","stockId":7000825242930,"netValue":1.0308555504062764},{"date":"2024-11-26T16:00:00.000Z","stockId":7000825242930,"netValue":1.0315913361697484},{"date":"2024-11-25T16:00:00.000Z","stockId":7000825242930,"netValue":1.0298964011074647},{"date":"2024-11-24T16:00:00.000Z","stockId":7000825242930,"netValue":1.029883262075974},{"date":"2024-11-21T16:00:00.000Z","stockId":7000825242930,"netValue":1.0304613794615594},{"date":"2024-11-20T16:00:00.000Z","stockId":7000825242930,"netValue":1.0574195189365976},{"date":"2024-11-19T16:00:00.000Z","stockId":7000825242930,"netValue":1.057866246007277},{"date":"2024-11-18T16:00:00.000Z","stockId":7000825242930,"netValue":1.0572224334642388},{"date":"2024-11-17T16:00:00.000Z","stockId":7000825242930,"netValue":1.055553776464936},{"date":"2024-11-14T16:00:00.000Z","stockId":7000825242930,"netValue":1.0570516260548615},{"date":"2024-11-13T16:00:00.000Z","stockId":7000825242930,"netValue":1.0834069079997062},{"date":"2024-11-12T16:00:00.000Z","stockId":7000825242930,"netValue":1.0857719336680094},{"date":"2024-11-11T16:00:00.000Z","stockId":7000825242930,"netValue":1.0853383456288204},{"date":"2024-11-10T16:00:00.000Z","stockId":7000825242930,"netValue":1.086060992360802},{"date":"2024-11-07T16:00:00.000Z","stockId":7000825242930,"netValue":1.0846813940542916},{"date":"2024-11-06T16:00:00.000Z","stockId":7000825242930,"netValue":1.079924362420838},{"date":"2024-11-05T16:00:00.000Z","stockId":7000825242930,"netValue":1.0786367373347616},{"date":"2024-11-04T16:00:00.000Z","stockId":7000825242930,"netValue":1.0786367373347616},{"date":"2024-11-03T16:00:00.000Z","stockId":7000825242930,"netValue":1.0766001874537228},{"date":"2024-10-31T16:00:00.000Z","stockId":7000825242930,"netValue":1.0750891988323068},{"date":"2024-10-30T16:00:00.000Z","stockId":7000825242930,"netValue":1.0893610120012978},{"date":"2024-10-29T16:00:00.000Z","stockId":7000825242930,"netValue":1.0964969185857936},{"date":"2024-10-28T16:00:00.000Z","stockId":7000825242930,"netValue":1.0995783327927346},{"date":"2024-10-27T16:00:00.000Z","stockId":7000825242930,"netValue":1.1088225754135586},{"date":"2024-10-24T16:00:00.000Z","stockId":7000825242930,"netValue":1.106552059682128},{"date":"2024-10-23T16:00:00.000Z","stockId":7000825242930,"netValue":1.1008757703535519},{"date":"2024-10-22T16:00:00.000Z","stockId":7000825242930,"netValue":1.1089847551086607},{"date":"2024-10-21T16:00:00.000Z","stockId":7000825242930,"netValue":1.1175802789490759},{"date":"2024-10-20T16:00:00.000Z","stockId":7000825242930,"netValue":1.1135257865715216},{"date":"2024-10-17T16:00:00.000Z","stockId":7000825242930,"netValue":1.1034706454751868},{"date":"2024-10-16T16:00:00.000Z","stockId":7000825242930,"netValue":1.0502757054816736},{"date":"2024-10-15T16:00:00.000Z","stockId":7000825242930,"netValue":1.0471942912747327},{"date":"2024-10-14T16:00:00.000Z","stockId":7000825242930,"netValue":1.0566007135906583},{"date":"2024-10-13T16:00:00.000Z","stockId":7000825242930,"netValue":1.0840090820629258},{"date":"2024-10-10T16:00:00.000Z","stockId":7000825242930,"netValue":1.0557898151151477},{"date":"2024-10-09T16:00:00.000Z","stockId":7000825242930,"netValue":1.0922802465131367},{"date":"2024-10-08T16:00:00.000Z","stockId":7000825242930,"netValue":1.1104443723645798},{"date":"2024-10-07T16:00:00.000Z","stockId":7000825242930,"netValue":1.1756406097956538},{"date":"2024-09-29T16:00:00.000Z","stockId":7000825242930,"netValue":1.0857930587090496},{"date":"2024-09-26T16:00:00.000Z","stockId":7000825242930,"netValue":0.9842685695750892},{"date":"2024-09-25T16:00:00.000Z","stockId":7000825242930,"netValue":0.9404800518975024},{"date":"2024-09-24T16:00:00.000Z","stockId":7000825242930,"netValue":0.907233214401557},{"date":"2024-09-23T16:00:00.000Z","stockId":7000825242930,"netValue":0.9036652611093092},{"date":"2024-09-22T16:00:00.000Z","stockId":7000825242930,"netValue":0.8760947129419397},{"date":"2024-09-19T16:00:00.000Z","stockId":7000825242930,"netValue":0.8775543301978593},{"date":"2024-09-18T16:00:00.000Z","stockId":7000825242930,"netValue":0.8807979240999029},{"date":"2024-09-17T16:00:00.000Z","stockId":7000825242930,"netValue":0.8760947129419397},{"date":"2024-09-12T16:00:00.000Z","stockId":7000825242930,"netValue":0.869769704832955},{"date":"2024-09-11T16:00:00.000Z","stockId":7000825242930,"netValue":0.8747972753811224},{"date":"2024-09-10T16:00:00.000Z","stockId":7000825242930,"netValue":0.8803113850145962},{"date":"2024-09-09T16:00:00.000Z","stockId":7000825242930,"netValue":0.8780408692831658},{"date":"2024-09-08T16:00:00.000Z","stockId":7000825242930,"netValue":0.8773921505027572},{"date":"2024-09-05T16:00:00.000Z","stockId":7000825242930,"netValue":0.8827440804411288},{"date":"2024-09-04T16:00:00.000Z","stockId":7000825242930,"netValue":0.8970158936101201},{"date":"2024-09-03T16:00:00.000Z","stockId":7000825242930,"netValue":0.8950697372688939},{"date":"2024-09-02T16:00:00.000Z","stockId":7000825242930,"netValue":0.9009082062925723},{"date":"2024-09-01T16:00:00.000Z","stockId":7000825242930,"netValue":0.894096659098281},{"date":"2024-08-29T16:00:00.000Z","stockId":7000825242930,"netValue":0.9120986052546222},{"date":"2024-08-28T16:00:00.000Z","stockId":7000825242930,"netValue":0.8953940966590984},{"date":"2024-08-27T16:00:00.000Z","stockId":7000825242930,"netValue":0.8893934479403179},{"date":"2024-08-26T16:00:00.000Z","stockId":7000825242930,"netValue":0.891339604281544},{"date":"2024-08-25T16:00:00.000Z","stockId":7000825242930,"netValue":0.8981511514758352},{"date":"2024-08-22T16:00:00.000Z","stockId":7000825242930,"netValue":0.9039896204995136},{"date":"2024-08-21T16:00:00.000Z","stockId":7000825242930,"netValue":0.9056114174505353},{"date":"2024-08-20T16:00:00.000Z","stockId":7000825242930,"netValue":0.9108011676938048},{"date":"2024-08-19T16:00:00.000Z","stockId":7000825242930,"netValue":0.9151800194615636},{"date":"2024-08-18T16:00:00.000Z","stockId":7000825242930,"netValue":0.9271813168991243},{"date":"2024-08-15T16:00:00.000Z","stockId":7000825242930,"netValue":0.9250729808627961},{"date":"2024-08-14T16:00:00.000Z","stockId":7000825242930,"netValue":0.9245864417774896},{"date":"2024-08-13T16:00:00.000Z","stockId":7000825242930,"netValue":0.922315926046059},{"date":"2024-08-12T16:00:00.000Z","stockId":7000825242930,"netValue":0.9343172234836198},{"date":"2024-08-11T16:00:00.000Z","stockId":7000825242930,"netValue":0.9309114498864742},{"date":"2024-08-08T16:00:00.000Z","stockId":7000825242930,"netValue":0.9305870904962699},{"date":"2024-08-07T16:00:00.000Z","stockId":7000825242930,"netValue":0.9338306843983134},{"date":"2024-08-06T16:00:00.000Z","stockId":7000825242930,"netValue":0.9341550437885177},{"date":"2024-08-05T16:00:00.000Z","stockId":7000825242930,"netValue":0.9323710671423938},{"date":"2024-08-04T16:00:00.000Z","stockId":7000825242930,"netValue":0.92312682452157},{"date":"2024-08-01T16:00:00.000Z","stockId":7000825242930,"netValue":0.9432371067142394},{"date":"2024-07-31T16:00:00.000Z","stockId":7000825242930,"netValue":0.9592928965293546},{"date":"2024-07-30T16:00:00.000Z","stockId":7000825242930,"netValue":0.968212779759974},{"date":"2024-07-29T16:00:00.000Z","stockId":7000825242930,"netValue":0.9395069737268895},{"date":"2024-07-28T16:00:00.000Z","stockId":7000825242930,"netValue":0.9421018488485242},{"date":"2024-07-25T16:00:00.000Z","stockId":7000825242930,"netValue":0.9472915990917937},{"date":"2024-07-24T16:00:00.000Z","stockId":7000825242930,"netValue":0.9383717158611743},{"date":"2024-07-23T16:00:00.000Z","stockId":7000825242930,"netValue":0.9417774894583198},{"date":"2024-07-22T16:00:00.000Z","stockId":7000825242930,"netValue":0.9534544275056763},{"date":"2024-07-21T16:00:00.000Z","stockId":7000825242930,"netValue":0.9865390853065196},{"date":"2024-07-18T16:00:00.000Z","stockId":7000825242930,"netValue":0.9928640934155043},{"date":"2024-07-17T16:00:00.000Z","stockId":7000825242930,"netValue":0.997080765488161},{"date":"2024-07-16T16:00:00.000Z","stockId":7000825242930,"netValue":0.9923775543301979},{"date":"2024-07-15T16:00:00.000Z","stockId":7000825242930,"netValue":1.0090820629257218},{"date":"2024-07-14T16:00:00.000Z","stockId":7000825242930,"netValue":1.0072980862795977},{"date":"2024-07-11T16:00:00.000Z","stockId":7000825242930,"netValue":1.0124878365228673},{"date":"2024-07-10T16:00:00.000Z","stockId":7000825242930,"netValue":1.0241647745702238},{"date":"2024-07-09T16:00:00.000Z","stockId":7000825242930,"netValue":1.0137852740836848},{"date":"2024-07-08T16:00:00.000Z","stockId":7000825242930,"netValue":1.0126500162179695},{"date":"2024-07-07T16:00:00.000Z","stockId":7000825242930,"netValue":0.9918910152448914},{"date":"2024-07-04T16:00:00.000Z","stockId":7000825242930,"netValue":0.9985403827440805},{"date":"2024-07-03T16:00:00.000Z","stockId":7000825242930,"netValue":0.9901070385987671},{"date":"2024-07-02T16:00:00.000Z","stockId":7000825242930,"netValue":0.9987025624391827},{"date":"2024-07-01T16:00:00.000Z","stockId":7000825242930,"netValue":1.0100551410963343},{"date":"2024-06-30T16:00:00.000Z","stockId":7000825242930,"netValue":1.025300032435939},{"date":"2024-06-29T16:00:00.000Z","stockId":7000825242930,"netValue":1.0118391177424582},{"date":"2024-06-27T16:00:00.000Z","stockId":7000825242930,"netValue":1.0120012974375607},{"date":"2024-06-26T16:00:00.000Z","stockId":7000825242930,"netValue":1.0019461563412257},{"date":"2024-06-25T16:00:00.000Z","stockId":7000825242930,"netValue":1.0192993837171584},{"date":"2024-06-24T16:00:00.000Z","stockId":7000825242930,"netValue":1.0069737268893932},{"date":"2024-06-23T16:00:00.000Z","stockId":7000825242930,"netValue":1.0167045085955237},{"date":"2024-06-20T16:00:00.000Z","stockId":7000825242930,"netValue":1.0361660720077845},{"date":"2024-06-19T16:00:00.000Z","stockId":7000825242930,"netValue":1.0351929938371713},{"date":"2024-06-18T16:00:00.000Z","stockId":7000825242930,"netValue":1.0420045410314627},{"date":"2024-06-17T16:00:00.000Z","stockId":7000825242930,"netValue":1.0520596821277974},{"date":"2024-06-16T16:00:00.000Z","stockId":7000825242930,"netValue":1.0433019785922801},{"date":"2024-06-13T16:00:00.000Z","stockId":7000825242930,"netValue":1.0397340253000322},{"date":"2024-06-12T16:00:00.000Z","stockId":7000825242930,"netValue":1.026273110606552},{"date":"2024-06-11T16:00:00.000Z","stockId":7000825242930,"netValue":1.026435290301654},{"date":"2024-06-10T16:00:00.000Z","stockId":7000825242930,"netValue":1.0225429776192017},{"date":"2024-06-06T16:00:00.000Z","stockId":7000825242930,"netValue":1.0205968212779757},{"date":"2024-06-05T16:00:00.000Z","stockId":7000825242930,"netValue":1.03211157963023},{"date":"2024-06-04T16:00:00.000Z","stockId":7000825242930,"netValue":1.0301654232890038},{"date":"2024-06-03T16:00:00.000Z","stockId":7000825242930,"netValue":1.043464158287382},{"date":"2024-06-02T16:00:00.000Z","stockId":7000825242930,"netValue":1.0296788842036975},{"date":"2024-05-30T16:00:00.000Z","stockId":7000825242930,"netValue":1.0240025948751212},{"date":"2024-05-29T16:00:00.000Z","stockId":7000825242930,"netValue":1.026597469996756},{"date":"2024-05-28T16:00:00.000Z","stockId":7000825242930,"netValue":1.0301654232890038},{"date":"2024-05-27T16:00:00.000Z","stockId":7000825242930,"netValue":1.0291923451183909},{"date":"2024-05-26T16:00:00.000Z","stockId":7000825242930,"netValue":1.0379500486539082},{"date":"2024-05-23T16:00:00.000Z","stockId":7000825242930,"netValue":1.0244891339604278},{"date":"2024-05-22T16:00:00.000Z","stockId":7000825242930,"netValue":1.0363282517028864},{"date":"2024-05-21T16:00:00.000Z","stockId":7000825242930,"netValue":1.049951346091469},{"date":"2024-05-20T16:00:00.000Z","stockId":7000825242930,"netValue":1.0564385338955558},{"date":"2024-05-19T16:00:00.000Z","stockId":7000825242930,"netValue":1.062277002919234},{"date":"2024-05-16T16:00:00.000Z","stockId":7000825242930,"netValue":1.0544923775543298},{"date":"2024-05-15T16:00:00.000Z","stockId":7000825242930,"netValue":1.0544923775543298},{"date":"2024-05-14T16:00:00.000Z","stockId":7000825242930,"netValue":1.0590334090171907},{"date":"2024-05-13T16:00:00.000Z","stockId":7000825242930,"netValue":1.0686020110282188},{"date":"2024-05-12T16:00:00.000Z","stockId":7000825242930,"netValue":1.069737268893934},{"date":"2024-05-09T16:00:00.000Z","stockId":7000825242930,"netValue":1.0718456049302623},{"date":"2024-05-08T16:00:00.000Z","stockId":7000825242930,"netValue":1.076224456698021},{"date":"2024-05-07T16:00:00.000Z","stockId":7000825242930,"netValue":1.0601686668829058},{"date":"2024-05-06T16:00:00.000Z","stockId":7000825242930,"netValue":1.0700616282841386},{"date":"2024-05-05T16:00:00.000Z","stockId":7000825242930,"netValue":1.0734674018812842},{"date":"2024-04-29T16:00:00.000Z","stockId":7000825242930,"netValue":1.0557898151151472},{"date":"2024-04-28T16:00:00.000Z","stockId":7000825242930,"netValue":1.057411612066169},{"date":"2024-04-25T16:00:00.000Z","stockId":7000825242930,"netValue":1.0431397988971776},{"date":"2024-04-24T16:00:00.000Z","stockId":7000825242930,"netValue":1.0210833603632823},{"date":"2024-04-23T16:00:00.000Z","stockId":7000825242930,"netValue":1.0295167045085951},{"date":"2024-04-22T16:00:00.000Z","stockId":7000825242930,"netValue":1.0158936101200127},{"date":"2024-04-21T16:00:00.000Z","stockId":7000825242930,"netValue":1.0241647745702234},{"date":"2024-04-18T16:00:00.000Z","stockId":7000825242930,"netValue":1.030976321764515},{"date":"2024-04-17T16:00:00.000Z","stockId":7000825242930,"netValue":1.0398962049951346}]}