window.pageData = {"startDate":"2024-07-26T08:19:14.855Z","endDate":"2026-07-26T08:19:14.855Z","manager":{"_id":7002625244500,"name":"赵钰","gender":"f","educationCode":"001002","resume":"赵钰：女，2019年7月加入嘉实基金管理有限公司，历任助理研究员、行业研究员。","tickerId":2625244500,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019823","exchange":"fm","cnInfoCode":"j101019823","followedNum":1,"currency":"CNY","workingDate":"2024-08-28T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"company","pinyin":"zy","fundCompany":{"_id":4000050080000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002625244500,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":0.6933642284594148,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.0062402496099844,"fm_p_r_m1":-0.21872025416038499,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.9546925566343042,"fm_p_r_m3":0.287514336516137,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.019769357495881382,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.02127659574468085,"fm_p_r_m6":0.312552658360679,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.03130434782608696,"fm_p_r_y1":0.71508269387103,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.17504332755632582,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.05813953488372093,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.02772963604852686,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.036395147313691506,"fm_p_r_fys":0.5143043682832797},"fmi":{"stockId":7002625244500,"type":"fmi","fm_my":1.9,"fm_a_as":6023997336.1158,"fm_a_mfn":2,"fm_as":6023997336.1158,"fm_b_as":0,"fm_e_as":6023997336.1158,"fm_h_as":0,"fm_i_as":0,"fm_mfn":2,"fm_nb_as":6023997336.1158,"fm_q_as":0,"fm_r_f_cagr":0.7204,"fm_r_fd":3000000004450,"fm_r_ftp":1.8078,"fm_d":{"3000000004450":"本基金基金经理"},"fm_wy":6}},"topTenManagedFundList":[{"_id":3000000004450,"stockCode":"004450","stockType":"fund","areaCode":"cn","followedNum":33,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-04-16T16:00:00.000Z","setUpScale":1167830000,"market":"a","tickerId":4450,"name":"嘉实前沿科技沪港深股票型证券投资基金","shortName":"嘉实前沿科技沪港深股票(004450)","fundSecondLevel":"company","__csrcFundId":1722,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:49.609Z","masterFundFlag":1,"inceptionDate":"2017-05-18T16:00:00.000Z","memoNum":3,"fundCollectionId":4000050080000,"currency":"CNY","pinyin":"jsqykjhgsgpxzqtzjj","masterFundShortName":"嘉实前沿科技沪港深股票","hotMetrics":{"stockId":3000000004450,"type":"f_as","f_tas":4595961621.6726,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020315,"name":"嘉实前沿科技沪港深股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020315","tickerId":20315,"shortName":"嘉实前沿科技沪港深股票C","currency":"CNY","__csrcFundId":1722,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:28.686Z","inceptionDate":"2023-12-14T16:00:00.000Z","fundCollectionId":4000050080000,"pinyin":"jsqykjhgsgpxzqtzjj","followedNum":3,"hotMetrics":{"stockId":3000000020315,"type":"f_as","f_tas":1153850798.8392,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003053,"stockCode":"003053","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-08-07T16:00:00.000Z","setUpScale":906717000,"market":"a","tickerId":3053,"name":"嘉实文体娱乐股票型证券投资基金","shortName":"嘉实文体娱乐股票(003053)","fundSecondLevel":"company","__csrcFundId":730,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:49.598Z","masterFundFlag":1,"inceptionDate":"2016-09-06T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","pinyin":"jswtylgpxzqtzjj","masterFundShortName":"嘉实文体娱乐股票","hotMetrics":{"stockId":3000000003053,"type":"f_as","f_tas":194590981.128,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003054,"stockCode":"003054","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-08-07T16:00:00.000Z","setUpScale":906717000,"market":"a","tickerId":3054,"name":"嘉实文体娱乐股票型证券投资基金","shortName":"嘉实文体娱乐股票C","fundSecondLevel":"company","__csrcFundId":730,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:53.965Z","inceptionDate":"2016-09-06T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jswtylgpxzqtzjj","hotMetrics":{"stockId":3000000003054,"type":"f_as","f_tas":79593934.476,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49097,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7002625244500,"netValue":2.7243389660192},{"date":"2026-07-22T16:00:00.000Z","stockId":7002625244500,"netValue":2.6908978427662333},{"stockId":7002625244500,"date":"2026-07-21T16:00:00.000Z","netValue":2.780975078768593},{"stockId":7002625244500,"date":"2026-07-20T16:00:00.000Z","netValue":2.8432778581144875},{"stockId":7002625244500,"date":"2026-07-19T16:00:00.000Z","netValue":2.5666550288171814},{"date":"2026-07-16T16:00:00.000Z","stockId":7002625244500,"netValue":2.644418361426029},{"stockId":7002625244500,"date":"2026-07-15T16:00:00.000Z","netValue":2.8449269432493414},{"date":"2026-07-14T16:00:00.000Z","stockId":7002625244500,"netValue":2.982133901572251},{"stockId":7002625244500,"date":"2026-07-13T16:00:00.000Z","netValue":3.113297843246546},{"date":"2026-07-12T16:00:00.000Z","stockId":7002625244500,"netValue":3.05268411998217},{"date":"2026-07-09T16:00:00.000Z","stockId":7002625244500,"netValue":3.226459987610108},{"stockId":7002625244500,"date":"2026-07-08T16:00:00.000Z","netValue":3.436416598621339},{"stockId":7002625244500,"date":"2026-07-07T16:00:00.000Z","netValue":3.203156943499169},{"date":"2026-07-06T16:00:00.000Z","stockId":7002625244500,"netValue":3.193955906286524},{"stockId":7002625244500,"date":"2026-07-05T16:00:00.000Z","netValue":3.250412197262365},{"stockId":7002625244500,"date":"2026-07-02T16:00:00.000Z","netValue":3.322279155185929},{"stockId":7002625244500,"date":"2026-07-01T16:00:00.000Z","netValue":3.306470499568188},{"date":"2026-06-30T16:00:00.000Z","stockId":7002625244500,"netValue":3.623808918313992},{"date":"2026-06-29T16:00:00.000Z","stockId":7002625244500,"netValue":3.641759365284928},{"stockId":7002625244500,"date":"2026-06-28T16:00:00.000Z","netValue":3.5079413203367036},{"stockId":7002625244500,"date":"2026-06-25T16:00:00.000Z","netValue":3.4271503166310318},{"date":"2026-06-24T16:00:00.000Z","stockId":7002625244500,"netValue":3.4870211093101418},{"date":"2026-06-23T16:00:00.000Z","stockId":7002625244500,"netValue":3.3604718131705207},{"stockId":7002625244500,"date":"2026-06-22T16:00:00.000Z","netValue":3.214684045296174},{"date":"2026-06-21T16:00:00.000Z","stockId":7002625244500,"netValue":3.2652167063747615},{"stockId":7002625244500,"date":"2026-06-17T16:00:00.000Z","netValue":3.1479424715488937},{"date":"2026-06-16T16:00:00.000Z","stockId":7002625244500,"netValue":3.0563706023191957},{"date":"2026-06-15T16:00:00.000Z","stockId":7002625244500,"netValue":2.8590442867572423},{"date":"2026-06-14T16:00:00.000Z","stockId":7002625244500,"netValue":2.802071721380818},{"stockId":7002625244500,"date":"2026-06-11T16:00:00.000Z","netValue":2.6187009627054394},{"date":"2026-06-10T16:00:00.000Z","stockId":7002625244500,"netValue":2.6178550218181145},{"stockId":7002625244500,"date":"2026-06-09T16:00:00.000Z","netValue":2.611326026702195},{"stockId":7002625244500,"date":"2026-06-08T16:00:00.000Z","netValue":2.67983311664806},{"date":"2026-06-07T16:00:00.000Z","stockId":7002625244500,"netValue":2.5347419611159436},{"date":"2026-06-04T16:00:00.000Z","stockId":7002625244500,"netValue":2.5931447333224087},{"stockId":7002625244500,"date":"2026-06-03T16:00:00.000Z","netValue":2.7461228576376113},{"date":"2026-06-02T16:00:00.000Z","stockId":7002625244500,"netValue":2.6606780851823446},{"date":"2026-06-01T16:00:00.000Z","stockId":7002625244500,"netValue":2.61386110443728},{"date":"2026-05-31T16:00:00.000Z","stockId":7002625244500,"netValue":2.5433966461497364},{"stockId":7002625244500,"date":"2026-05-28T16:00:00.000Z","netValue":2.667257895498234},{"date":"2026-05-27T16:00:00.000Z","stockId":7002625244500,"netValue":2.756002465935324},{"date":"2026-05-26T16:00:00.000Z","stockId":7002625244500,"netValue":2.749728524583626},{"date":"2026-05-25T16:00:00.000Z","stockId":7002625244500,"netValue":2.7804045662513475},{"date":"2026-05-24T16:00:00.000Z","stockId":7002625244500,"netValue":2.8126638971887292},{"stockId":7002625244500,"date":"2026-05-21T16:00:00.000Z","netValue":2.6743008034058824},{"stockId":7002625244500,"date":"2026-05-20T16:00:00.000Z","netValue":2.5822361073980877},{"date":"2026-05-19T16:00:00.000Z","stockId":7002625244500,"netValue":2.7106151590545733},{"stockId":7002625244500,"date":"2026-05-18T16:00:00.000Z","netValue":2.6106278124839895},{"date":"2026-05-17T16:00:00.000Z","stockId":7002625244500,"netValue":2.5376257304787146},{"date":"2026-05-14T16:00:00.000Z","stockId":7002625244500,"netValue":2.5138847785169802},{"date":"2026-05-13T16:00:00.000Z","stockId":7002625244500,"netValue":2.5157028251750875},{"date":"2026-05-12T16:00:00.000Z","stockId":7002625244500,"netValue":2.5811710601737725},{"date":"2026-05-11T16:00:00.000Z","stockId":7002625244500,"netValue":2.4884597363006207},{"stockId":7002625244500,"date":"2026-05-10T16:00:00.000Z","netValue":2.461486385897447},{"date":"2026-05-07T16:00:00.000Z","stockId":7002625244500,"netValue":2.3176405146361},{"date":"2026-05-06T16:00:00.000Z","stockId":7002625244500,"netValue":2.3468978119439234},{"date":"2026-05-05T16:00:00.000Z","stockId":7002625244500,"netValue":2.2936135294185664},{"stockId":7002625244500,"date":"2026-04-29T16:00:00.000Z","netValue":2.2213548643888292},{"stockId":7002625244500,"date":"2026-04-28T16:00:00.000Z","netValue":2.1857120099316294},{"date":"2026-04-27T16:00:00.000Z","stockId":7002625244500,"netValue":2.185180866450181},{"date":"2026-04-26T16:00:00.000Z","stockId":7002625244500,"netValue":2.1822319463064987},{"date":"2026-04-23T16:00:00.000Z","stockId":7002625244500,"netValue":2.115967868280941},{"stockId":7002625244500,"date":"2026-04-22T16:00:00.000Z","netValue":2.1311825488518155},{"stockId":7002625244500,"date":"2026-04-21T16:00:00.000Z","netValue":2.1605010155049347},{"stockId":7002625244500,"date":"2026-04-20T16:00:00.000Z","netValue":2.100626816215103},{"stockId":7002625244500,"date":"2026-04-19T16:00:00.000Z","netValue":2.0935324758892286},{"date":"2026-04-16T16:00:00.000Z","stockId":7002625244500,"netValue":2.071758260448657},{"stockId":7002625244500,"date":"2026-04-15T16:00:00.000Z","netValue":2.0539435865701416},{"date":"2026-04-14T16:00:00.000Z","stockId":7002625244500,"netValue":2.0133831244459963},{"stockId":7002625244500,"date":"2026-04-13T16:00:00.000Z","netValue":2.041727994993614},{"stockId":7002625244500,"date":"2026-04-12T16:00:00.000Z","netValue":1.975806030582653},{"stockId":7002625244500,"date":"2026-04-09T16:00:00.000Z","netValue":1.9903706779855732},{"date":"2026-04-08T16:00:00.000Z","stockId":7002625244500,"netValue":1.9486812164626242},{"stockId":7002625244500,"date":"2026-04-07T16:00:00.000Z","netValue":1.9392174874780868},{"stockId":7002625244500,"date":"2026-04-06T16:00:00.000Z","netValue":1.829767719869224},{"stockId":7002625244500,"date":"2026-04-02T16:00:00.000Z","netValue":1.8230539350367305},{"stockId":7002625244500,"date":"2026-04-01T16:00:00.000Z","netValue":1.8250898563077673},{"date":"2026-03-31T16:00:00.000Z","stockId":7002625244500,"netValue":1.8778421997184498},{"date":"2026-03-30T16:00:00.000Z","stockId":7002625244500,"netValue":1.8194283665667415},{"date":"2026-03-29T16:00:00.000Z","stockId":7002625244500,"netValue":1.8820331115488025},{"date":"2026-03-26T16:00:00.000Z","stockId":7002625244500,"netValue":1.8914010083999924},{"stockId":7002625244500,"date":"2026-03-25T16:00:00.000Z","netValue":1.8676793827690559},{"stockId":7002625244500,"date":"2026-03-24T16:00:00.000Z","netValue":1.920074477063208},{"stockId":7002625244500,"date":"2026-03-23T16:00:00.000Z","netValue":1.8726569284642154},{"date":"2026-03-22T16:00:00.000Z","stockId":7002625244500,"netValue":1.8602862735682097},{"stockId":7002625244500,"date":"2026-03-19T16:00:00.000Z","netValue":1.9436170687482193},{"date":"2026-03-18T16:00:00.000Z","stockId":7002625244500,"netValue":1.94690903402136},{"stockId":7002625244500,"date":"2026-03-17T16:00:00.000Z","netValue":1.9810953129049573},{"stockId":7002625244500,"date":"2026-03-16T16:00:00.000Z","netValue":1.9359304908243635},{"stockId":7002625244500,"date":"2026-03-15T16:00:00.000Z","netValue":1.986633314687926},{"date":"2026-03-12T16:00:00.000Z","stockId":7002625244500,"netValue":1.9267177224146608},{"stockId":7002625244500,"date":"2026-03-11T16:00:00.000Z","netValue":1.9559307158519614},{"date":"2026-03-10T16:00:00.000Z","stockId":7002625244500,"netValue":1.9676791367645647},{"date":"2026-03-09T16:00:00.000Z","stockId":7002625244500,"netValue":1.975613400220914},{"date":"2026-03-08T16:00:00.000Z","stockId":7002625244500,"netValue":1.9206538273902791},{"stockId":7002625244500,"date":"2026-03-05T16:00:00.000Z","netValue":1.9461107895447167},{"date":"2026-03-04T16:00:00.000Z","stockId":7002625244500,"netValue":1.9340229595434941},{"date":"2026-03-03T16:00:00.000Z","stockId":7002625244500,"netValue":1.911890505759459},{"date":"2026-03-02T16:00:00.000Z","stockId":7002625244500,"netValue":1.9018804288176603},{"date":"2026-03-01T16:00:00.000Z","stockId":7002625244500,"netValue":2.0064732150806295},{"stockId":7002625244500,"date":"2026-02-26T16:00:00.000Z","netValue":2.0350408705542034},{"stockId":7002625244500,"date":"2026-02-25T16:00:00.000Z","netValue":2.070382693538772},{"date":"2026-02-24T16:00:00.000Z","stockId":7002625244500,"netValue":2.063510096457699},{"stockId":7002625244500,"date":"2026-02-23T16:00:00.000Z","netValue":2.053679696490901},{"date":"2026-02-12T16:00:00.000Z","stockId":7002625244500,"netValue":2.039834444448962},{"date":"2026-02-11T16:00:00.000Z","stockId":7002625244500,"netValue":2.0426553363026767},{"stockId":7002625244500,"date":"2026-02-10T16:00:00.000Z","netValue":2.009974551106822},{"date":"2026-02-09T16:00:00.000Z","stockId":7002625244500,"netValue":2.0268431791076953},{"stockId":7002625244500,"date":"2026-02-08T16:00:00.000Z","netValue":2.043927973722574},{"stockId":7002625244500,"date":"2026-02-05T16:00:00.000Z","netValue":2.001098450024805},{"stockId":7002625244500,"date":"2026-02-04T16:00:00.000Z","netValue":2.0149894699578685},{"date":"2026-02-03T16:00:00.000Z","stockId":7002625244500,"netValue":2.0191613573385276},{"date":"2026-02-02T16:00:00.000Z","stockId":7002625244500,"netValue":2.0509207529569466},{"stockId":7002625244500,"date":"2026-02-01T16:00:00.000Z","netValue":1.9973156259008813},{"stockId":7002625244500,"date":"2026-01-29T16:00:00.000Z","netValue":2.1208838166788246},{"date":"2026-01-28T16:00:00.000Z","stockId":7002625244500,"netValue":2.096627891629839},{"date":"2026-01-27T16:00:00.000Z","stockId":7002625244500,"netValue":2.175310340219639},{"stockId":7002625244500,"date":"2026-01-26T16:00:00.000Z","netValue":2.1062281233824214},{"stockId":7002625244500,"date":"2026-01-25T16:00:00.000Z","netValue":2.0345979044269056},{"stockId":7002625244500,"date":"2026-01-22T16:00:00.000Z","netValue":2.0756035566769415},{"stockId":7002625244500,"date":"2026-01-21T16:00:00.000Z","netValue":2.0862224438211427},{"date":"2026-01-20T16:00:00.000Z","stockId":7002625244500,"netValue":2.092863975213052},{"stockId":7002625244500,"date":"2026-01-19T16:00:00.000Z","netValue":2.0662573069526387},{"date":"2026-01-18T16:00:00.000Z","stockId":7002625244500,"netValue":2.0681379015217813},{"stockId":7002625244500,"date":"2026-01-15T16:00:00.000Z","netValue":2.064806318333007},{"date":"2026-01-14T16:00:00.000Z","stockId":7002625244500,"netValue":2.004794734206174},{"date":"2026-01-13T16:00:00.000Z","stockId":7002625244500,"netValue":1.9475067761188714},{"date":"2026-01-12T16:00:00.000Z","stockId":7002625244500,"netValue":1.9482903571893475},{"stockId":7002625244500,"date":"2026-01-11T16:00:00.000Z","netValue":1.9778746335175703},{"stockId":7002625244500,"date":"2026-01-08T16:00:00.000Z","netValue":1.9601818817534467},{"date":"2026-01-07T16:00:00.000Z","stockId":7002625244500,"netValue":1.9723152436352591},{"date":"2026-01-06T16:00:00.000Z","stockId":7002625244500,"netValue":1.9926131431156988},{"date":"2026-01-05T16:00:00.000Z","stockId":7002625244500,"netValue":1.9474134617521557},{"date":"2026-01-04T16:00:00.000Z","stockId":7002625244500,"netValue":1.8972413477903078},{"date":"2025-12-30T16:00:00.000Z","stockId":7002625244500,"netValue":1.7990696078541326},{"date":"2025-12-29T16:00:00.000Z","stockId":7002625244500,"netValue":1.8273439690872713},{"date":"2025-12-28T16:00:00.000Z","stockId":7002625244500,"netValue":1.8274224011651787},{"date":"2025-12-25T16:00:00.000Z","stockId":7002625244500,"netValue":1.827861781942512},{"date":"2025-12-24T16:00:00.000Z","stockId":7002625244500,"netValue":1.838222417722558},{"date":"2025-12-23T16:00:00.000Z","stockId":7002625244500,"netValue":1.8325440964230828},{"date":"2025-12-22T16:00:00.000Z","stockId":7002625244500,"netValue":1.803587456682671},{"date":"2025-12-21T16:00:00.000Z","stockId":7002625244500,"netValue":1.7865837044743589},{"date":"2025-12-18T16:00:00.000Z","stockId":7002625244500,"netValue":1.748050749732979},{"date":"2025-12-17T16:00:00.000Z","stockId":7002625244500,"netValue":1.7581212673952908},{"date":"2025-12-16T16:00:00.000Z","stockId":7002625244500,"netValue":1.7693682662262202},{"date":"2025-12-15T16:00:00.000Z","stockId":7002625244500,"netValue":1.7328509353165458},{"date":"2025-12-14T16:00:00.000Z","stockId":7002625244500,"netValue":1.757125260576387},{"date":"2025-12-11T16:00:00.000Z","stockId":7002625244500,"netValue":1.8143014396659267},{"date":"2025-12-10T16:00:00.000Z","stockId":7002625244500,"netValue":1.7633450049250001},{"date":"2025-12-09T16:00:00.000Z","stockId":7002625244500,"netValue":1.7856585282371458},{"date":"2025-12-08T16:00:00.000Z","stockId":7002625244500,"netValue":1.7835644723275323},{"date":"2025-12-07T16:00:00.000Z","stockId":7002625244500,"netValue":1.795125199470093},{"date":"2025-12-04T16:00:00.000Z","stockId":7002625244500,"netValue":1.7551020352484648},{"date":"2025-12-03T16:00:00.000Z","stockId":7002625244500,"netValue":1.7469374976498364},{"date":"2025-12-02T16:00:00.000Z","stockId":7002625244500,"netValue":1.7248356603775172},{"date":"2025-12-01T16:00:00.000Z","stockId":7002625244500,"netValue":1.734616059922095},{"date":"2025-11-30T16:00:00.000Z","stockId":7002625244500,"netValue":1.75083549135133},{"date":"2025-11-27T16:00:00.000Z","stockId":7002625244500,"netValue":1.725902497778113},{"date":"2025-11-26T16:00:00.000Z","stockId":7002625244500,"netValue":1.6980202969345135},{"date":"2025-11-25T16:00:00.000Z","stockId":7002625244500,"netValue":1.7050791839462154},{"date":"2025-11-24T16:00:00.000Z","stockId":7002625244500,"netValue":1.6769616868688926},{"date":"2025-11-23T16:00:00.000Z","stockId":7002625244500,"netValue":1.6452599244017079},{"date":"2025-11-20T16:00:00.000Z","stockId":7002625244500,"netValue":1.6458561693348563},{"date":"2025-11-19T16:00:00.000Z","stockId":7002625244500,"netValue":1.7429222586841058},{"date":"2025-11-18T16:00:00.000Z","stockId":7002625244500,"netValue":1.774914139269025},{"date":"2025-11-17T16:00:00.000Z","stockId":7002625244500,"netValue":1.7926473903724045},{"date":"2025-11-16T16:00:00.000Z","stockId":7002625244500,"netValue":1.7877533898520073},{"date":"2025-11-13T16:00:00.000Z","stockId":7002625244500,"netValue":1.7919102899811206},{"date":"2025-11-12T16:00:00.000Z","stockId":7002625244500,"netValue":1.8524354382267976},{"date":"2025-11-11T16:00:00.000Z","stockId":7002625244500,"netValue":1.8298081866030214},{"date":"2025-11-10T16:00:00.000Z","stockId":7002625244500,"netValue":1.8289454337460351},{"date":"2025-11-09T16:00:00.000Z","stockId":7002625244500,"netValue":1.870584459913614},{"date":"2025-11-06T16:00:00.000Z","stockId":7002625244500,"netValue":1.8614551271861952},{"date":"2025-11-05T16:00:00.000Z","stockId":7002625244500,"netValue":1.8737453532238226},{"date":"2025-11-04T16:00:00.000Z","stockId":7002625244500,"netValue":1.8133222472499497},{"date":"2025-11-03T16:00:00.000Z","stockId":7002625244500,"netValue":1.8205692101075812},{"date":"2025-11-02T16:00:00.000Z","stockId":7002625244500,"netValue":1.8329378682231168},{"date":"2025-10-30T16:00:00.000Z","stockId":7002625244500,"netValue":1.8400751873127263},{"date":"2025-10-29T16:00:00.000Z","stockId":7002625244500,"netValue":1.9155100318571026},{"date":"2025-10-28T16:00:00.000Z","stockId":7002625244500,"netValue":1.9369059804282518},{"date":"2025-10-27T16:00:00.000Z","stockId":7002625244500,"netValue":1.9360668377651629},{"date":"2025-10-26T16:00:00.000Z","stockId":7002625244500,"netValue":1.9578549467258513},{"date":"2025-10-23T16:00:00.000Z","stockId":7002625244500,"netValue":1.9002553955566586},{"date":"2025-10-22T16:00:00.000Z","stockId":7002625244500,"netValue":1.8242951366608242},{"date":"2025-10-21T16:00:00.000Z","stockId":7002625244500,"netValue":1.8289774511413952},{"date":"2025-10-20T16:00:00.000Z","stockId":7002625244500,"netValue":1.843283301010728},{"date":"2025-10-19T16:00:00.000Z","stockId":7002625244500,"netValue":1.803236526595203},{"date":"2025-10-16T16:00:00.000Z","stockId":7002625244500,"netValue":1.7639504627648588},{"date":"2025-10-15T16:00:00.000Z","stockId":7002625244500,"netValue":1.8379067111627636},{"date":"2025-10-14T16:00:00.000Z","stockId":7002625244500,"netValue":1.8530088786712955},{"date":"2025-10-13T16:00:00.000Z","stockId":7002625244500,"netValue":1.8155385119741032},{"date":"2025-10-12T16:00:00.000Z","stockId":7002625244500,"netValue":1.9022213559772898},{"date":"2025-10-09T16:00:00.000Z","stockId":7002625244500,"netValue":1.9099711489790987},{"date":"2025-10-08T16:00:00.000Z","stockId":7002625244500,"netValue":1.997762971712145},{"date":"2025-09-29T16:00:00.000Z","stockId":7002625244500,"netValue":1.9773317089536675},{"date":"2025-09-28T16:00:00.000Z","stockId":7002625244500,"netValue":1.946645669596837},{"date":"2025-09-25T16:00:00.000Z","stockId":7002625244500,"netValue":1.9098798295361725},{"date":"2025-09-24T16:00:00.000Z","stockId":7002625244500,"netValue":1.9617408035071229},{"date":"2025-09-23T16:00:00.000Z","stockId":7002625244500,"netValue":1.9564307617708385},{"date":"2025-09-22T16:00:00.000Z","stockId":7002625244500,"netValue":1.8895137991087152},{"date":"2025-09-21T16:00:00.000Z","stockId":7002625244500,"netValue":1.8780326275248334},{"date":"2025-09-18T16:00:00.000Z","stockId":7002625244500,"netValue":1.86609481992297},{"date":"2025-09-17T16:00:00.000Z","stockId":7002625244500,"netValue":1.8611761818736454},{"date":"2025-09-16T16:00:00.000Z","stockId":7002625244500,"netValue":1.8689259748754539},{"date":"2025-09-15T16:00:00.000Z","stockId":7002625244500,"netValue":1.8273719614275055},{"date":"2025-09-14T16:00:00.000Z","stockId":7002625244500,"netValue":1.8251931491869011},{"date":"2025-09-11T16:00:00.000Z","stockId":7002625244500,"netValue":1.7924848590642495},{"date":"2025-09-10T16:00:00.000Z","stockId":7002625244500,"netValue":1.7840566362386558},{"date":"2025-09-09T16:00:00.000Z","stockId":7002625244500,"netValue":1.7572715853450536},{"date":"2025-09-08T16:00:00.000Z","stockId":7002625244500,"netValue":1.745946975235955},{"date":"2025-09-07T16:00:00.000Z","stockId":7002625244500,"netValue":1.748699849451047},{"date":"2025-09-04T16:00:00.000Z","stockId":7002625244500,"netValue":1.7252808702653013},{"date":"2025-09-03T16:00:00.000Z","stockId":7002625244500,"netValue":1.691685395218594},{"date":"2025-09-02T16:00:00.000Z","stockId":7002625244500,"netValue":1.7292601394659224},{"date":"2025-09-01T16:00:00.000Z","stockId":7002625244500,"netValue":1.732156526749426},{"date":"2025-08-31T16:00:00.000Z","stockId":7002625244500,"netValue":1.7769200504304477},{"date":"2025-08-28T16:00:00.000Z","stockId":7002625244500,"netValue":1.7560712871722666},{"date":"2025-08-27T16:00:00.000Z","stockId":7002625244500,"netValue":1.7660781731520727},{"date":"2025-08-26T16:00:00.000Z","stockId":7002625244500,"netValue":1.7246807211789075},{"date":"2025-08-25T16:00:00.000Z","stockId":7002625244500,"netValue":1.7342309711407333},{"date":"2025-08-24T16:00:00.000Z","stockId":7002625244500,"netValue":1.7317259875441884},{"date":"2025-08-21T16:00:00.000Z","stockId":7002625244500,"netValue":1.729625456040976},{"date":"2025-08-20T16:00:00.000Z","stockId":7002625244500,"netValue":1.6609080364188369},{"date":"2025-08-19T16:00:00.000Z","stockId":7002625244500,"netValue":1.674333178031148},{"date":"2025-08-18T16:00:00.000Z","stockId":7002625244500,"netValue":1.6425512083508291},{"date":"2025-08-17T16:00:00.000Z","stockId":7002625244500,"netValue":1.652166690643675},{"date":"2025-08-14T16:00:00.000Z","stockId":7002625244500,"netValue":1.6443777621235887},{"date":"2025-08-13T16:00:00.000Z","stockId":7002625244500,"netValue":1.6154791313204022},{"date":"2025-08-12T16:00:00.000Z","stockId":7002625244500,"netValue":1.62399868328976},{"date":"2025-08-11T16:00:00.000Z","stockId":7002625244500,"netValue":1.589790010750289},{"date":"2025-08-10T16:00:00.000Z","stockId":7002625244500,"netValue":1.5776825932672702},{"date":"2025-08-07T16:00:00.000Z","stockId":7002625244500,"netValue":1.5744078507031776},{"date":"2025-08-06T16:00:00.000Z","stockId":7002625244500,"netValue":1.604024056549263},{"date":"2025-08-05T16:00:00.000Z","stockId":7002625244500,"netValue":1.5833318547658664},{"date":"2025-08-04T16:00:00.000Z","stockId":7002625244500,"netValue":1.5756081585768005},{"date":"2025-08-03T16:00:00.000Z","stockId":7002625244500,"netValue":1.5730248942428642},{"date":"2025-07-31T16:00:00.000Z","stockId":7002625244500,"netValue":1.5420257319364654},{"date":"2025-07-30T16:00:00.000Z","stockId":7002625244500,"netValue":1.5491492790391381},{"date":"2025-07-29T16:00:00.000Z","stockId":7002625244500,"netValue":1.5592996780873563},{"date":"2025-07-28T16:00:00.000Z","stockId":7002625244500,"netValue":1.6003187747799328},{"date":"2025-07-27T16:00:00.000Z","stockId":7002625244500,"netValue":1.5814922622875727},{"date":"2025-07-24T16:00:00.000Z","stockId":7002625244500,"netValue":1.5884592479154616},{"date":"2025-07-23T16:00:00.000Z","stockId":7002625244500,"netValue":1.569254380142513},{"date":"2025-07-22T16:00:00.000Z","stockId":7002625244500,"netValue":1.5576949278212389},{"date":"2025-07-21T16:00:00.000Z","stockId":7002625244500,"netValue":1.538633573116703},{"date":"2025-07-20T16:00:00.000Z","stockId":7002625244500,"netValue":1.5434869788350074},{"date":"2025-07-17T16:00:00.000Z","stockId":7002625244500,"netValue":1.5368592129694296},{"date":"2025-07-16T16:00:00.000Z","stockId":7002625244500,"netValue":1.534667352322453},{"date":"2025-07-15T16:00:00.000Z","stockId":7002625244500,"netValue":1.51289226862194},{"date":"2025-07-14T16:00:00.000Z","stockId":7002625244500,"netValue":1.5284440385502072},{"date":"2025-07-13T16:00:00.000Z","stockId":7002625244500,"netValue":1.5042161551777982},{"date":"2025-07-10T16:00:00.000Z","stockId":7002625244500,"netValue":1.5029897601922693},{"date":"2025-07-09T16:00:00.000Z","stockId":7002625244500,"netValue":1.4897069152184836},{"date":"2025-07-08T16:00:00.000Z","stockId":7002625244500,"netValue":1.4927610804066591},{"date":"2025-07-07T16:00:00.000Z","stockId":7002625244500,"netValue":1.507137408611176},{"date":"2025-07-06T16:00:00.000Z","stockId":7002625244500,"netValue":1.4926141345335775},{"date":"2025-07-03T16:00:00.000Z","stockId":7002625244500,"netValue":1.4945013183711469},{"date":"2025-07-02T16:00:00.000Z","stockId":7002625244500,"netValue":1.4938754323063312},{"date":"2025-07-01T16:00:00.000Z","stockId":7002625244500,"netValue":1.4816897053286695},{"date":"2025-06-30T16:00:00.000Z","stockId":7002625244500,"netValue":1.4953619117102683},{"date":"2025-06-29T16:00:00.000Z","stockId":7002625244500,"netValue":1.4972395699047156},{"date":"2025-06-26T16:00:00.000Z","stockId":7002625244500,"netValue":1.492398478545516},{"date":"2025-06-25T16:00:00.000Z","stockId":7002625244500,"netValue":1.4903738744779875},{"date":"2025-06-24T16:00:00.000Z","stockId":7002625244500,"netValue":1.4925644757048417},{"date":"2025-06-23T16:00:00.000Z","stockId":7002625244500,"netValue":1.474373646639574},{"date":"2025-06-22T16:00:00.000Z","stockId":7002625244500,"netValue":1.4465598193277645},{"date":"2025-06-19T16:00:00.000Z","stockId":7002625244500,"netValue":1.4307065373624328},{"date":"2025-06-18T16:00:00.000Z","stockId":7002625244500,"netValue":1.4261879146787635},{"date":"2025-06-17T16:00:00.000Z","stockId":7002625244500,"netValue":1.4450923912100717},{"date":"2025-06-16T16:00:00.000Z","stockId":7002625244500,"netValue":1.4450923912100717},{"date":"2025-06-15T16:00:00.000Z","stockId":7002625244500,"netValue":1.4441630877559701},{"date":"2025-06-12T16:00:00.000Z","stockId":7002625244500,"netValue":1.4364367989901203},{"date":"2025-06-11T16:00:00.000Z","stockId":7002625244500,"netValue":1.450734891436534},{"date":"2025-06-10T16:00:00.000Z","stockId":7002625244500,"netValue":1.468700538870619},{"date":"2025-06-09T16:00:00.000Z","stockId":7002625244500,"netValue":1.4647295664936628},{"date":"2025-06-08T16:00:00.000Z","stockId":7002625244500,"netValue":1.485345704060092},{"date":"2025-06-05T16:00:00.000Z","stockId":7002625244500,"netValue":1.4539520831618367},{"date":"2025-06-04T16:00:00.000Z","stockId":7002625244500,"netValue":1.4748906894037954},{"date":"2025-06-03T16:00:00.000Z","stockId":7002625244500,"netValue":1.4348224249993449},{"date":"2025-06-02T16:00:00.000Z","stockId":7002625244500,"netValue":1.4241231774256204},{"date":"2025-05-29T16:00:00.000Z","stockId":7002625244500,"netValue":1.4106952039614495},{"date":"2025-05-28T16:00:00.000Z","stockId":7002625244500,"netValue":1.4348414762855883},{"date":"2025-05-27T16:00:00.000Z","stockId":7002625244500,"netValue":1.4013354899185806},{"date":"2025-05-26T16:00:00.000Z","stockId":7002625244500,"netValue":1.4083576568615126},{"date":"2025-05-25T16:00:00.000Z","stockId":7002625244500,"netValue":1.414147102961058},{"date":"2025-05-22T16:00:00.000Z","stockId":7002625244500,"netValue":1.4344598231382013},{"date":"2025-05-21T16:00:00.000Z","stockId":7002625244500,"netValue":1.4415010413673774},{"date":"2025-05-20T16:00:00.000Z","stockId":7002625244500,"netValue":1.456259022719282},{"date":"2025-05-19T16:00:00.000Z","stockId":7002625244500,"netValue":1.4570509059434233},{"date":"2025-05-18T16:00:00.000Z","stockId":7002625244500,"netValue":1.4456475365467816},{"date":"2025-05-15T16:00:00.000Z","stockId":7002625244500,"netValue":1.4547133588434866},{"date":"2025-05-14T16:00:00.000Z","stockId":7002625244500,"netValue":1.4573046645039736},{"date":"2025-05-13T16:00:00.000Z","stockId":7002625244500,"netValue":1.4860477952698843},{"date":"2025-05-12T16:00:00.000Z","stockId":7002625244500,"netValue":1.467143318738576},{"date":"2025-05-11T16:00:00.000Z","stockId":7002625244500,"netValue":1.511524075481757},{"date":"2025-05-08T16:00:00.000Z","stockId":7002625244500,"netValue":1.4507519121096533},{"date":"2025-05-07T16:00:00.000Z","stockId":7002625244500,"netValue":1.4706734534962869},{"date":"2025-05-06T16:00:00.000Z","stockId":7002625244500,"netValue":1.4638859938276605},{"date":"2025-05-05T16:00:00.000Z","stockId":7002625244500,"netValue":1.4874846158450858},{"date":"2025-04-29T16:00:00.000Z","stockId":7002625244500,"netValue":1.4477388201161654},{"date":"2025-04-28T16:00:00.000Z","stockId":7002625244500,"netValue":1.431797776749609},{"date":"2025-04-27T16:00:00.000Z","stockId":7002625244500,"netValue":1.4194555782557439},{"date":"2025-04-24T16:00:00.000Z","stockId":7002625244500,"netValue":1.4144675410234624},{"date":"2025-04-23T16:00:00.000Z","stockId":7002625244500,"netValue":1.4318073023927316},{"date":"2025-04-22T16:00:00.000Z","stockId":7002625244500,"netValue":1.4462618663553497},{"date":"2025-04-21T16:00:00.000Z","stockId":7002625244500,"netValue":1.4085311490508357},{"date":"2025-04-20T16:00:00.000Z","stockId":7002625244500,"netValue":1.383856277706227},{"date":"2025-04-17T16:00:00.000Z","stockId":7002625244500,"netValue":1.377841649975498},{"date":"2025-04-16T16:00:00.000Z","stockId":7002625244500,"netValue":1.3792498936213329},{"date":"2025-04-15T16:00:00.000Z","stockId":7002625244500,"netValue":1.3543307893592964},{"date":"2025-04-14T16:00:00.000Z","stockId":7002625244500,"netValue":1.3947310480823987},{"date":"2025-04-13T16:00:00.000Z","stockId":7002625244500,"netValue":1.4065255962695504},{"date":"2025-04-10T16:00:00.000Z","stockId":7002625244500,"netValue":1.392158793708156},{"date":"2025-04-09T16:00:00.000Z","stockId":7002625244500,"netValue":1.3257569289649764},{"date":"2025-04-08T16:00:00.000Z","stockId":7002625244500,"netValue":1.2867711663185661},{"date":"2025-04-07T16:00:00.000Z","stockId":7002625244500,"netValue":1.2423941307697486},{"date":"2025-04-06T16:00:00.000Z","stockId":7002625244500,"netValue":1.204736652751468},{"date":"2025-04-02T16:00:00.000Z","stockId":7002625244500,"netValue":1.4234183205100672},{"date":"2025-04-01T16:00:00.000Z","stockId":7002625244500,"netValue":1.4443566880462368},{"date":"2025-03-31T16:00:00.000Z","stockId":7002625244500,"netValue":1.4238089924595172},{"date":"2025-03-30T16:00:00.000Z","stockId":7002625244500,"netValue":1.4206841665153658},{"date":"2025-03-27T16:00:00.000Z","stockId":7002625244500,"netValue":1.4424044276018817},{"date":"2025-03-26T16:00:00.000Z","stockId":7002625244500,"netValue":1.4663113523024223},{"date":"2025-03-25T16:00:00.000Z","stockId":7002625244500,"netValue":1.4645929453762905},{"date":"2025-03-24T16:00:00.000Z","stockId":7002625244500,"netValue":1.4558429930115082},{"date":"2025-03-23T16:00:00.000Z","stockId":7002625244500,"netValue":1.5135017755387261},{"date":"2025-03-20T16:00:00.000Z","stockId":7002625244500,"netValue":1.4931103487317863},{"date":"2025-03-19T16:00:00.000Z","stockId":7002625244500,"netValue":1.5551441074413945},{"date":"2025-03-18T16:00:00.000Z","stockId":7002625244500,"netValue":1.5828801668979908},{"date":"2025-03-17T16:00:00.000Z","stockId":7002625244500,"netValue":1.6024902498060312},{"date":"2025-03-16T16:00:00.000Z","stockId":7002625244500,"netValue":1.55264490626781},{"date":"2025-03-13T16:00:00.000Z","stockId":7002625244500,"netValue":1.556707894542088},{"date":"2025-03-12T16:00:00.000Z","stockId":7002625244500,"netValue":1.541082665518436},{"date":"2025-03-11T16:00:00.000Z","stockId":7002625244500,"netValue":1.5663184244985537},{"date":"2025-03-10T16:00:00.000Z","stockId":7002625244500,"netValue":1.580303380985963},{"date":"2025-03-09T16:00:00.000Z","stockId":7002625244500,"netValue":1.555458293955296},{"date":"2025-03-06T16:00:00.000Z","stockId":7002625244500,"netValue":1.5874136104659502},{"date":"2025-03-05T16:00:00.000Z","stockId":7002625244500,"netValue":1.5980393378395372},{"date":"2025-03-04T16:00:00.000Z","stockId":7002625244500,"netValue":1.536396251079379},{"date":"2025-03-03T16:00:00.000Z","stockId":7002625244500,"netValue":1.4985043698914284},{"date":"2025-03-02T16:00:00.000Z","stockId":7002625244500,"netValue":1.50217613656481},{"date":"2025-02-27T16:00:00.000Z","stockId":7002625244500,"netValue":1.5045983026513987},{"date":"2025-02-26T16:00:00.000Z","stockId":7002625244500,"netValue":1.581086373839203},{"date":"2025-02-25T16:00:00.000Z","stockId":7002625244500,"netValue":1.590931306965339},{"date":"2025-02-24T16:00:00.000Z","stockId":7002625244500,"netValue":1.5516324571079219},{"date":"2025-02-23T16:00:00.000Z","stockId":7002625244500,"netValue":1.5503828565211297},{"date":"2025-02-20T16:00:00.000Z","stockId":7002625244500,"netValue":1.5762436906203667},{"date":"2025-02-19T16:00:00.000Z","stockId":7002625244500,"netValue":1.5086629398800178},{"date":"2025-02-18T16:00:00.000Z","stockId":7002625244500,"netValue":1.529288769856628},{"date":"2025-02-17T16:00:00.000Z","stockId":7002625244500,"netValue":1.4791303391073995},{"date":"2025-02-16T16:00:00.000Z","stockId":7002625244500,"netValue":1.4711611809900702},{"date":"2025-02-13T16:00:00.000Z","stockId":7002625244500,"netValue":1.484677880789587},{"date":"2025-02-12T16:00:00.000Z","stockId":7002625244500,"netValue":1.427644173381489},{"date":"2025-02-11T16:00:00.000Z","stockId":7002625244500,"netValue":1.4337386557929066},{"date":"2025-02-10T16:00:00.000Z","stockId":7002625244500,"netValue":1.3693603157351517},{"date":"2025-02-09T16:00:00.000Z","stockId":7002625244500,"netValue":1.382720746754889},{"date":"2025-02-06T16:00:00.000Z","stockId":7002625244500,"netValue":1.348890754538322},{"date":"2025-02-05T16:00:00.000Z","stockId":7002625244500,"netValue":1.332874305069482},{"date":"2025-02-04T16:00:00.000Z","stockId":7002625244500,"netValue":1.272950173731194},{"date":"2025-01-26T16:00:00.000Z","stockId":7002625244500,"netValue":1.2180249970945305},{"date":"2025-01-23T16:00:00.000Z","stockId":7002625244500,"netValue":1.245839738605416},{"date":"2025-01-22T16:00:00.000Z","stockId":7002625244500,"netValue":1.2043531264574119},{"date":"2025-01-21T16:00:00.000Z","stockId":7002625244500,"netValue":1.2324798569870203},{"date":"2025-01-20T16:00:00.000Z","stockId":7002625244500,"netValue":1.2456053354720242},{"date":"2025-01-19T16:00:00.000Z","stockId":7002625244500,"netValue":1.213104176770703},{"date":"2025-01-16T16:00:00.000Z","stockId":7002625244500,"netValue":1.2032597936607168},{"date":"2025-01-15T16:00:00.000Z","stockId":7002625244500,"netValue":1.1698210224258287},{"date":"2025-01-14T16:00:00.000Z","stockId":7002625244500,"netValue":1.165524728631913},{"date":"2025-01-13T16:00:00.000Z","stockId":7002625244500,"netValue":1.1670087333175942},{"date":"2025-01-12T16:00:00.000Z","stockId":7002625244500,"netValue":1.1222415742870384},{"date":"2025-01-09T16:00:00.000Z","stockId":7002625244500,"netValue":1.1261482931769007},{"date":"2025-01-08T16:00:00.000Z","stockId":7002625244500,"netValue":1.1284923245108187},{"date":"2025-01-07T16:00:00.000Z","stockId":7002625244500,"netValue":1.1238042618429833},{"date":"2025-01-06T16:00:00.000Z","stockId":7002625244500,"netValue":1.1379460357318187},{"date":"2025-01-05T16:00:00.000Z","stockId":7002625244500,"netValue":1.1347425262421316},{"date":"2025-01-02T16:00:00.000Z","stockId":7002625244500,"netValue":1.1443530547111926},{"date":"2025-01-01T16:00:00.000Z","stockId":7002625244500,"netValue":1.1559945285105155},{"date":"2024-12-30T16:00:00.000Z","stockId":7002625244500,"netValue":1.1845900653069072},{"date":"2024-12-29T16:00:00.000Z","stockId":7002625244500,"netValue":1.2022467892116848},{"date":"2024-12-26T16:00:00.000Z","stockId":7002625244500,"netValue":1.2053727128160412},{"date":"2024-12-25T16:00:00.000Z","stockId":7002625244500,"netValue":1.1957627328394471},{"date":"2024-12-24T16:00:00.000Z","stockId":7002625244500,"netValue":1.1836530012658069},{"date":"2024-12-23T16:00:00.000Z","stockId":7002625244500,"netValue":1.1838874043991987},{"date":"2024-12-22T16:00:00.000Z","stockId":7002625244500,"netValue":1.1735747635148954},{"date":"2024-12-19T16:00:00.000Z","stockId":7002625244500,"netValue":1.1863101186033793},{"date":"2024-12-18T16:00:00.000Z","stockId":7002625244500,"netValue":1.1708406087844578},{"date":"2024-12-17T16:00:00.000Z","stockId":7002625244500,"netValue":1.181231932539025},{"date":"2024-12-16T16:00:00.000Z","stockId":7002625244500,"netValue":1.165606153964509},{"date":"2024-12-15T16:00:00.000Z","stockId":7002625244500,"netValue":1.1765444183636569},{"date":"2024-12-12T16:00:00.000Z","stockId":7002625244500,"netValue":1.1977958721395738},{"date":"2024-12-11T16:00:00.000Z","stockId":7002625244500,"netValue":1.2290479777810717},{"date":"2024-12-10T16:00:00.000Z","stockId":7002625244500,"netValue":1.211546974139422},{"date":"2024-12-09T16:00:00.000Z","stockId":7002625244500,"netValue":1.2159224992960678},{"date":"2024-12-08T16:00:00.000Z","stockId":7002625244500,"netValue":1.2103755069649298},{"date":"2024-12-05T16:00:00.000Z","stockId":7002625244500,"netValue":1.1818586530388018},{"date":"2024-12-04T16:00:00.000Z","stockId":7002625244500,"netValue":1.1693582495761756},{"date":"2024-12-03T16:00:00.000Z","stockId":7002625244500,"netValue":1.187796317258926},{"date":"2024-12-02T16:00:00.000Z","stockId":7002625244500,"netValue":1.179358901441756},{"date":"2024-12-01T16:00:00.000Z","stockId":7002625244500,"netValue":1.169436932446439},{"date":"2024-11-28T16:00:00.000Z","stockId":7002625244500,"netValue":1.1517015256713976},{"date":"2024-11-27T16:00:00.000Z","stockId":7002625244500,"netValue":1.144279308273126},{"date":"2024-11-26T16:00:00.000Z","stockId":7002625244500,"netValue":1.157952275895177},{"date":"2024-11-25T16:00:00.000Z","stockId":7002625244500,"netValue":1.125372434323592},{"date":"2024-11-24T16:00:00.000Z","stockId":7002625244500,"netValue":1.1215443983039937},{"date":"2024-11-21T16:00:00.000Z","stockId":7002625244500,"netValue":1.122638279593155},{"date":"2024-11-20T16:00:00.000Z","stockId":7002625244500,"netValue":1.1569376259687454},{"date":"2024-11-19T16:00:00.000Z","stockId":7002625244500,"netValue":1.1718601951430863},{"date":"2024-11-18T16:00:00.000Z","stockId":7002625244500,"netValue":1.1509994132561552},{"date":"2024-11-17T16:00:00.000Z","stockId":7002625244500,"netValue":1.1408435896199125},{"date":"2024-11-14T16:00:00.000Z","stockId":7002625244500,"netValue":1.1528751868157554},{"date":"2024-11-13T16:00:00.000Z","stockId":7002625244500,"netValue":1.1585008620171569},{"date":"2024-11-12T16:00:00.000Z","stockId":7002625244500,"netValue":1.1893622957696688},{"date":"2024-11-11T16:00:00.000Z","stockId":7002625244500,"netValue":1.2027221773880648},{"date":"2024-11-10T16:00:00.000Z","stockId":7002625244500,"netValue":1.2299118438765722},{"date":"2024-11-07T16:00:00.000Z","stockId":7002625244500,"netValue":1.2320214720770977},{"date":"2024-11-06T16:00:00.000Z","stockId":7002625244500,"netValue":1.2442098865210014},{"date":"2024-11-05T16:00:00.000Z","stockId":7002625244500,"netValue":1.2139735277908674},{"date":"2024-11-04T16:00:00.000Z","stockId":7002625244500,"netValue":1.230850004902605},{"date":"2024-11-03T16:00:00.000Z","stockId":7002625244500,"netValue":1.2052235744625086},{"date":"2024-10-31T16:00:00.000Z","stockId":7002625244500,"netValue":1.1861604317573802},{"date":"2024-10-30T16:00:00.000Z","stockId":7002625244500,"netValue":1.1731130876501739},{"date":"2024-10-29T16:00:00.000Z","stockId":7002625244500,"netValue":1.1798326441407363},{"date":"2024-10-28T16:00:00.000Z","stockId":7002625244500,"netValue":1.2055372089586303},{"date":"2024-10-27T16:00:00.000Z","stockId":7002625244500,"netValue":1.2132719638680907},{"date":"2024-10-24T16:00:00.000Z","stockId":7002625244500,"netValue":1.2278044096459113},{"date":"2024-10-23T16:00:00.000Z","stockId":7002625244500,"netValue":1.2086631325629857},{"date":"2024-10-22T16:00:00.000Z","stockId":7002625244500,"netValue":1.2350709067810548},{"date":"2024-10-21T16:00:00.000Z","stockId":7002625244500,"netValue":1.2151482859201568},{"date":"2024-10-20T16:00:00.000Z","stockId":7002625244500,"netValue":1.1978030025416353},{"date":"2024-10-17T16:00:00.000Z","stockId":7002625244500,"netValue":1.225383340919129},{"date":"2024-10-16T16:00:00.000Z","stockId":7002625244500,"netValue":1.1635828875287744},{"date":"2024-10-15T16:00:00.000Z","stockId":7002625244500,"netValue":1.174521700420389},{"date":"2024-10-14T16:00:00.000Z","stockId":7002625244500,"netValue":1.1762401082394613},{"date":"2024-10-13T16:00:00.000Z","stockId":7002625244500,"netValue":1.2260870988117707},{"date":"2024-10-10T16:00:00.000Z","stockId":7002625244500,"netValue":1.2588237576314159},{"date":"2024-10-09T16:00:00.000Z","stockId":7002625244500,"netValue":1.2659348902038894},{"date":"2024-10-08T16:00:00.000Z","stockId":7002625244500,"netValue":1.2461694304526505},{"date":"2024-10-07T16:00:00.000Z","stockId":7002625244500,"netValue":1.271014270612799},{"date":"2024-09-29T16:00:00.000Z","stockId":7002625244500,"netValue":1.2262722553853058},{"date":"2024-09-26T16:00:00.000Z","stockId":7002625244500,"netValue":1.1615771828847241},{"date":"2024-09-25T16:00:00.000Z","stockId":7002625244500,"netValue":1.097349292372536},{"date":"2024-09-24T16:00:00.000Z","stockId":7002625244500,"netValue":1.0399182732813832},{"date":"2024-09-23T16:00:00.000Z","stockId":7002625244500,"netValue":1.0378100606993421},{"date":"2024-09-22T16:00:00.000Z","stockId":7002625244500,"netValue":1.0106175233286858},{"date":"2024-09-19T16:00:00.000Z","stockId":7002625244500,"netValue":1.0342952504656024},{"date":"2024-09-18T16:00:00.000Z","stockId":7002625244500,"netValue":1.0213249782398923},{"date":"2024-09-17T16:00:00.000Z","stockId":7002625244500,"netValue":1.0219501327517586},{"date":"2024-09-12T16:00:00.000Z","stockId":7002625244500,"netValue":1.003667731070695},{"date":"2024-09-11T16:00:00.000Z","stockId":7002625244500,"netValue":0.9912444690428679},{"date":"2024-09-10T16:00:00.000Z","stockId":7002625244500,"netValue":0.9893690055072705},{"date":"2024-09-09T16:00:00.000Z","stockId":7002625244500,"netValue":0.9754626854092677},{"date":"2024-09-08T16:00:00.000Z","stockId":7002625244500,"netValue":0.9817923748419091},{"date":"2024-09-05T16:00:00.000Z","stockId":7002625244500,"netValue":0.9857760509595478},{"date":"2024-09-04T16:00:00.000Z","stockId":7002625244500,"netValue":0.9889816517283657},{"date":"2024-09-03T16:00:00.000Z","stockId":7002625244500,"netValue":0.9888253631003991},{"date":"2024-09-02T16:00:00.000Z","stockId":7002625244500,"netValue":0.9898412391821809},{"date":"2024-09-01T16:00:00.000Z","stockId":7002625244500,"netValue":0.9839804156334391},{"date":"2024-08-29T16:00:00.000Z","stockId":7002625244500,"netValue":1},{"date":"2024-08-28T16:00:00.000Z","stockId":7002625244500,"netValue":1}]}