window.pageData = {"startDate":"2024-07-25T23:15:36.623Z","endDate":"2026-07-25T23:15:36.623Z","manager":{"_id":7232403191890,"name":"王鑫晨","gender":"m","educationCode":"001003","nationalityCode":"002001","resume":"王鑫晨先生：本科、学士，曾任SPARXGroup、CitigroupGlobalMarkets研究员。2017年9月加入嘉实基金管理有限公司任行业研究员。2019年05月25日至今任嘉实3年封闭运作战略配售灵活配置混合型证券投资基金(LOF)基金经理，2020年6月17日至今任嘉实新添荣定期开放灵活配置混合型证券投资基金基金经理，2021年2月24日至今任嘉实全球互联网股票型证券投资基金基金经理。","tickerId":232403191890,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801614207","exchange":"fm","cnInfoCode":"8801614207","followedNum":0,"currency":"CNY","workingDate":"2019-05-24T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"hybrid","pinyin":"wxc","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":7232403191890,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":0.025291364868458732,"fm_p_r_m3":-0.07981915354685498,"fm_p_r_m6":-0.22341231666561578,"fm_p_r_y1":-0.21896048183258676,"fm_p_r_y3":-0.04232247719864146,"fm_cagr_p_r_fs":-0.010299303928473336,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.8287632904308898,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.9433374844333748,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.13444893248701673,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.7240566037735849,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.9464615384615385,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.9847378898473789,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.8658969804618117,"fm_p_r_y5":-0.19849335974711946,"fm_p_r_y5_m":0.032876812402212297,"fm_p_r_y5_r_c":785,"fm_p_r_y5_rp":0.798469387755102,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.6092485549132948,"fm_p_r_fys":-0.15952021990176202},"fmi":{"stockId":7232403191890,"type":"fmi","fm_my":7.2,"fm_d":{"3000000000988":"本基金、嘉实港股互联网产业核心资产混合基金经理","3000000005796":"本基金、嘉实全球互联网股票、嘉实战略配售混合基金经理","3000000011924":"本基金、嘉实全球互联网股票基金经理","3000000501189":"本基金、嘉实全球互联网股票、嘉实港股互联网产业核心资产混合基金经理"},"fm_wy":14,"fm_a_as":0,"fm_a_mfn":4,"fm_as":1698792164.4692001,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1254894923.7302,"fm_i_as":0,"fm_mfn":2,"fm_msl":"QDII","fm_nb_as":1698792164.4692001,"fm_q_as":443897240.739,"fm_r_f_cagr":-0.0139,"fm_r_fd":3000000000988,"fm_r_ftp":-0.0731}},"topTenManagedFundList":[{"_id":3000000011925,"name":"嘉实港股互联网产业核心资产混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011925","tickerId":11925,"shortName":"嘉实港股互联网产业核心资产混合C","currency":"CNY","__csrcFundId":9638,"lastUpdated":"2025-01-04T00:32:09.646Z","inceptionDate":"2021-08-17T16:00:00.000Z","fundCollectionId":4000050080000,"followedNum":7,"status":"normal","setUpDate":"2021-08-17T16:00:00.000Z","setUpAssetScale":67819316.65,"setUpShares":67819316.65,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsgghlwcyhxzchhxzqtzjj","hotMetrics":{"stockId":3000000011925,"type":"f_as","f_tas":644263986.751,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011924,"__csrcFundId":9638,"stockCode":"011924","shortName":"嘉实港股互联网产业核心资产混合(011924)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11924,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:31.564Z","status":"normal","exchange":"jj","name":"嘉实港股互联网产业核心资产混合型证券投资基金","followedNum":9,"fundCollectionId":4000050080000,"inceptionDate":"2021-08-17T16:00:00.000Z","setUpDate":"2021-08-17T16:00:00.000Z","setUpAssetScale":160662305.99,"setUpShares":160662305.99,"pinyin":"jsgghlwcyhxzchhxzqtzjj","masterFundShortName":"嘉实港股互联网产业核心资产混合","hotMetrics":{"stockId":3000000011924,"type":"f_as","f_tas":610630936.9792,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000000988,"stockType":"fund","exchange":"jj","stockCode":"000988","tickerId":988,"areaCode":"cn","name":"嘉实全球互联网股票型证券投资基金","lastUpdated":"2026-07-24T21:04:53.486Z","shortName":"嘉实全球互联网股票型证券投资基金-人民币","fundType":null,"ipoDate":"2015-03-22T16:00:00.000Z","setUpScale":3529530000,"fundSecondLevel":"QDII","followedNum":93,"__csrcFundId":3829,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2015-04-14T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","pinyin":"jsqqhlwgpxzqtzjj","masterFundShortName":"嘉实全球互联网股票","hotMetrics":{"stockId":3000000000988,"type":"f_as","f_tas":407493290.66400003,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000000989,"stockType":"fund","exchange":"jj","stockCode":"000989","tickerId":989,"areaCode":"cn","name":"嘉实全球互联网股票型证券投资基金","shortName":"嘉实全球互联网股票型证券投资基金-美元","fundType":null,"ipoDate":"2015-03-22T16:00:00.000Z","setUpScale":3529530000,"fundSecondLevel":"QDII","__csrcFundId":3829,"fundStatus":"normal","market":"a","lastUpdated":"2024-05-16T10:28:48.258Z","inceptionDate":"2015-04-14T16:00:00.000Z","followedNum":12,"fundCollectionId":4000050080000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsqqhlwgpxzqtzjj","hotMetrics":{"stockId":3000000000989,"type":"f_as","f_tas":36403950.075,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"stockId":7232403191890,"date":"2026-07-23T16:00:00.000Z","netValue":0.9285712724949766},{"stockId":7232403191890,"date":"2026-07-22T16:00:00.000Z","netValue":0.9391353124055217},{"date":"2026-07-21T16:00:00.000Z","stockId":7232403191890,"netValue":0.936776758576453},{"stockId":7232403191890,"date":"2026-07-20T16:00:00.000Z","netValue":0.9635823994597694},{"stockId":7232403191890,"date":"2026-07-19T16:00:00.000Z","netValue":0.9553858623054642},{"stockId":7232403191890,"date":"2026-07-16T16:00:00.000Z","netValue":0.9341105848798572},{"stockId":7232403191890,"date":"2026-07-15T16:00:00.000Z","netValue":0.9702256288361307},{"date":"2026-07-14T16:00:00.000Z","stockId":7232403191890,"netValue":0.9588409809385363},{"stockId":7232403191890,"date":"2026-07-13T16:00:00.000Z","netValue":0.9463213380419265},{"date":"2026-07-12T16:00:00.000Z","stockId":7232403191890,"netValue":0.944236284912619},{"stockId":7232403191890,"date":"2026-07-09T16:00:00.000Z","netValue":0.9554452752040957},{"date":"2026-07-08T16:00:00.000Z","stockId":7232403191890,"netValue":0.9604828636829857},{"date":"2026-07-07T16:00:00.000Z","stockId":7232403191890,"netValue":0.9628334308763642},{"date":"2026-07-06T16:00:00.000Z","stockId":7232403191890,"netValue":0.9280045597338142},{"stockId":7232403191890,"date":"2026-07-05T16:00:00.000Z","netValue":0.934077659223452},{"date":"2026-07-02T16:00:00.000Z","stockId":7232403191890,"netValue":0.9193873638015055},{"date":"2026-07-01T16:00:00.000Z","stockId":7232403191890,"netValue":0.9160952192650533},{"stockId":7232403191890,"date":"2026-06-30T16:00:00.000Z","netValue":0.9344456201277886},{"date":"2026-06-29T16:00:00.000Z","stockId":7232403191890,"netValue":0.9348477576566119},{"date":"2026-06-28T16:00:00.000Z","stockId":7232403191890,"netValue":0.9164063933558155},{"date":"2026-06-25T16:00:00.000Z","stockId":7232403191890,"netValue":0.8894733409251401},{"stockId":7232403191890,"date":"2026-06-24T16:00:00.000Z","netValue":0.9056657495736434},{"date":"2026-06-23T16:00:00.000Z","stockId":7232403191890,"netValue":0.9093799487206614},{"date":"2026-06-22T16:00:00.000Z","stockId":7232403191890,"netValue":0.8874926248521045},{"stockId":7232403191890,"date":"2026-06-21T16:00:00.000Z","netValue":0.9096441438825358},{"stockId":7232403191890,"date":"2026-06-17T16:00:00.000Z","netValue":0.9178576985798452},{"stockId":7232403191890,"date":"2026-06-16T16:00:00.000Z","netValue":0.920842576040811},{"stockId":7232403191890,"date":"2026-06-15T16:00:00.000Z","netValue":0.9171820713863373},{"date":"2026-06-14T16:00:00.000Z","stockId":7232403191890,"netValue":0.9412760389801015},{"date":"2026-06-11T16:00:00.000Z","stockId":7232403191890,"netValue":0.9242716888867877},{"stockId":7232403191890,"date":"2026-06-10T16:00:00.000Z","netValue":0.9167125559388107},{"date":"2026-06-09T16:00:00.000Z","stockId":7232403191890,"netValue":0.9232067032349411},{"stockId":7232403191890,"date":"2026-06-08T16:00:00.000Z","netValue":0.9296728528544487},{"stockId":7232403191890,"date":"2026-06-07T16:00:00.000Z","netValue":0.9298211792226694},{"stockId":7232403191890,"date":"2026-06-04T16:00:00.000Z","netValue":0.9517142897924465},{"date":"2026-06-03T16:00:00.000Z","stockId":7232403191890,"netValue":0.9739863213844177},{"stockId":7232403191890,"date":"2026-06-02T16:00:00.000Z","netValue":0.9807537744752914},{"date":"2026-06-01T16:00:00.000Z","stockId":7232403191890,"netValue":1.0004558289387278},{"stockId":7232403191890,"date":"2026-05-31T16:00:00.000Z","netValue":0.965495823928552},{"stockId":7232403191890,"date":"2026-05-28T16:00:00.000Z","netValue":0.956802722528296},{"date":"2026-05-27T16:00:00.000Z","stockId":7232403191890,"netValue":0.9667184536853461},{"stockId":7232403191890,"date":"2026-05-26T16:00:00.000Z","netValue":0.9679735177827905},{"stockId":7232403191890,"date":"2026-05-25T16:00:00.000Z","netValue":0.971298335237553},{"date":"2026-05-24T16:00:00.000Z","stockId":7232403191890,"netValue":0.9576079729162126},{"stockId":7232403191890,"date":"2026-05-21T16:00:00.000Z","netValue":0.9583340171384489},{"stockId":7232403191890,"date":"2026-05-20T16:00:00.000Z","netValue":0.9559507410889885},{"date":"2026-05-19T16:00:00.000Z","stockId":7232403191890,"netValue":0.9809500331415995},{"date":"2026-05-18T16:00:00.000Z","stockId":7232403191890,"netValue":0.9721410397137727},{"stockId":7232403191890,"date":"2026-05-17T16:00:00.000Z","netValue":0.9692181759178919},{"stockId":7232403191890,"date":"2026-05-14T16:00:00.000Z","netValue":0.989405986233096},{"date":"2026-05-13T16:00:00.000Z","stockId":7232403191890,"netValue":1.0213248868184406},{"stockId":7232403191890,"date":"2026-05-12T16:00:00.000Z","netValue":1.0286750775109839},{"stockId":7232403191890,"date":"2026-05-11T16:00:00.000Z","netValue":1.0252007744877896},{"stockId":7232403191890,"date":"2026-05-10T16:00:00.000Z","netValue":1.0377852137741523},{"date":"2026-05-07T16:00:00.000Z","stockId":7232403191890,"netValue":1.0446772470778651},{"stockId":7232403191890,"date":"2026-05-06T16:00:00.000Z","netValue":1.0477774334827759},{"stockId":7232403191890,"date":"2026-05-05T16:00:00.000Z","netValue":1.0254671274140619},{"date":"2026-04-29T16:00:00.000Z","stockId":7232403191890,"netValue":0.994312722430598},{"date":"2026-04-28T16:00:00.000Z","stockId":7232403191890,"netValue":1.0000484449373035},{"date":"2026-04-27T16:00:00.000Z","stockId":7232403191890,"netValue":0.988694524694285},{"date":"2026-04-26T16:00:00.000Z","stockId":7232403191890,"netValue":1.0075067517277163},{"date":"2026-04-23T16:00:00.000Z","stockId":7232403191890,"netValue":1.009118235914356},{"date":"2026-04-22T16:00:00.000Z","stockId":7232403191890,"netValue":0.9934443885988911},{"date":"2026-04-21T16:00:00.000Z","stockId":7232403191890,"netValue":1.013316800711872},{"date":"2026-04-20T16:00:00.000Z","stockId":7232403191890,"netValue":1.0275588072754631},{"stockId":7232403191890,"date":"2026-04-19T16:00:00.000Z","netValue":1.030826487941119},{"date":"2026-04-16T16:00:00.000Z","stockId":7232403191890,"netValue":1.02949181918959},{"date":"2026-04-15T16:00:00.000Z","stockId":7232403191890,"netValue":1.0341063751442021},{"stockId":7232403191890,"date":"2026-04-14T16:00:00.000Z","netValue":1.007169186940644},{"stockId":7232403191890,"date":"2026-04-13T16:00:00.000Z","netValue":0.9984640904409195},{"date":"2026-04-12T16:00:00.000Z","stockId":7232403191890,"netValue":0.9900876904235403},{"date":"2026-04-09T16:00:00.000Z","stockId":7232403191890,"netValue":0.9964850434921501},{"stockId":7232403191890,"date":"2026-04-08T16:00:00.000Z","netValue":0.9917485842805978},{"stockId":7232403191890,"date":"2026-04-07T16:00:00.000Z","netValue":0.9993546265750095},{"stockId":7232403191890,"date":"2026-04-06T16:00:00.000Z","netValue":0.9478957312994625},{"stockId":7232403191890,"date":"2026-04-02T16:00:00.000Z","netValue":0.9481937054248639},{"stockId":7232403191890,"date":"2026-04-01T16:00:00.000Z","netValue":0.9475440376646402},{"date":"2026-03-31T16:00:00.000Z","stockId":7232403191890,"netValue":0.9645185505488795},{"date":"2026-03-30T16:00:00.000Z","stockId":7232403191890,"netValue":0.9355206064010677},{"stockId":7232403191890,"date":"2026-03-29T16:00:00.000Z","netValue":0.9464603730921004},{"stockId":7232403191890,"date":"2026-03-26T16:00:00.000Z","netValue":0.9585675775488283},{"date":"2026-03-25T16:00:00.000Z","stockId":7232403191890,"netValue":0.9615050318746889},{"date":"2026-03-24T16:00:00.000Z","stockId":7232403191890,"netValue":0.9945564626847636},{"stockId":7232403191890,"date":"2026-03-23T16:00:00.000Z","netValue":0.9814163215646174},{"date":"2026-03-22T16:00:00.000Z","stockId":7232403191890,"netValue":0.962510730014418},{"date":"2026-03-19T16:00:00.000Z","stockId":7232403191890,"netValue":0.9924127954889039},{"stockId":7232403191890,"date":"2026-03-18T16:00:00.000Z","netValue":1.0159058258579052},{"stockId":7232403191890,"date":"2026-03-17T16:00:00.000Z","netValue":1.0497713586341404},{"date":"2026-03-16T16:00:00.000Z","stockId":7232403191890,"netValue":1.0435933707744531},{"date":"2026-03-15T16:00:00.000Z","stockId":7232403191890,"netValue":1.0495622554462642},{"stockId":7232403191890,"date":"2026-03-12T16:00:00.000Z","netValue":1.028970106689312},{"stockId":7232403191890,"date":"2026-03-11T16:00:00.000Z","netValue":1.039423490988334},{"stockId":7232403191890,"date":"2026-03-10T16:00:00.000Z","netValue":1.04863204055716},{"stockId":7232403191890,"date":"2026-03-09T16:00:00.000Z","netValue":1.050589613566538},{"date":"2026-03-08T16:00:00.000Z","stockId":7232403191890,"netValue":1.0241489299212065},{"date":"2026-03-05T16:00:00.000Z","stockId":7232403191890,"netValue":1.0265250936826447},{"date":"2026-03-04T16:00:00.000Z","stockId":7232403191890,"netValue":1.0183712445184412},{"date":"2026-03-03T16:00:00.000Z","stockId":7232403191890,"netValue":1.0217133514035932},{"stockId":7232403191890,"date":"2026-03-02T16:00:00.000Z","netValue":1.03230344712436},{"stockId":7232403191890,"date":"2026-03-01T16:00:00.000Z","netValue":1.0555597350008084},{"stockId":7232403191890,"date":"2026-02-26T16:00:00.000Z","netValue":1.07878193680736},{"stockId":7232403191890,"date":"2026-02-25T16:00:00.000Z","netValue":1.0759355559855628},{"stockId":7232403191890,"date":"2026-02-24T16:00:00.000Z","netValue":1.1063866904094455},{"date":"2026-02-23T16:00:00.000Z","stockId":7232403191890,"netValue":1.1026017255676983},{"stockId":7232403191890,"date":"2026-02-12T16:00:00.000Z","netValue":1.1289768520501557},{"stockId":7232403191890,"date":"2026-02-11T16:00:00.000Z","netValue":1.137584629774874},{"date":"2026-02-10T16:00:00.000Z","stockId":7232403191890,"netValue":1.1480922600630112},{"date":"2026-02-09T16:00:00.000Z","stockId":7232403191890,"netValue":1.1498593141338775},{"date":"2026-02-08T16:00:00.000Z","stockId":7232403191890,"netValue":1.1409100899751907},{"date":"2026-02-05T16:00:00.000Z","stockId":7232403191890,"netValue":1.1226573191577687},{"date":"2026-02-04T16:00:00.000Z","stockId":7232403191890,"netValue":1.1315623758961317},{"date":"2026-02-03T16:00:00.000Z","stockId":7232403191890,"netValue":1.1324835943492848},{"date":"2026-02-02T16:00:00.000Z","stockId":7232403191890,"netValue":1.1547031420726672},{"stockId":7232403191890,"date":"2026-02-01T16:00:00.000Z","netValue":1.163649303183666},{"date":"2026-01-29T16:00:00.000Z","stockId":7232403191890,"netValue":1.1941464127276347},{"stockId":7232403191890,"date":"2026-01-28T16:00:00.000Z","netValue":1.2186287567014764},{"stockId":7232403191890,"date":"2026-01-27T16:00:00.000Z","netValue":1.2177135884045713},{"date":"2026-01-26T16:00:00.000Z","stockId":7232403191890,"netValue":1.192419021424502},{"stockId":7232403191890,"date":"2026-01-25T16:00:00.000Z","netValue":1.1808149407406476},{"stockId":7232403191890,"date":"2026-01-22T16:00:00.000Z","netValue":1.1957069271405778},{"stockId":7232403191890,"date":"2026-01-21T16:00:00.000Z","netValue":1.1897931762781804},{"stockId":7232403191890,"date":"2026-01-20T16:00:00.000Z","netValue":1.182477624690685},{"stockId":7232403191890,"date":"2026-01-19T16:00:00.000Z","netValue":1.1703009808394298},{"date":"2026-01-18T16:00:00.000Z","stockId":7232403191890,"netValue":1.1800249032034342},{"stockId":7232403191890,"date":"2026-01-15T16:00:00.000Z","netValue":1.2003361475582441},{"date":"2026-01-14T16:00:00.000Z","stockId":7232403191890,"netValue":1.2002336946981478},{"stockId":7232403191890,"date":"2026-01-13T16:00:00.000Z","netValue":1.209124074503399},{"stockId":7232403191890,"date":"2026-01-12T16:00:00.000Z","netValue":1.1982998723984513},{"date":"2026-01-11T16:00:00.000Z","stockId":7232403191890,"netValue":1.1955218359238267},{"stockId":7232403191890,"date":"2026-01-08T16:00:00.000Z","netValue":1.1572105399469197},{"date":"2026-01-07T16:00:00.000Z","stockId":7232403191890,"netValue":1.1506981296328496},{"date":"2026-01-06T16:00:00.000Z","stockId":7232403191890,"netValue":1.151479142076184},{"date":"2026-01-05T16:00:00.000Z","stockId":7232403191890,"netValue":1.1631352707388278},{"date":"2026-01-04T16:00:00.000Z","stockId":7232403191890,"netValue":1.1513458717787257},{"date":"2025-12-30T16:00:00.000Z","stockId":7232403191890,"netValue":1.1048109597430675},{"date":"2025-12-29T16:00:00.000Z","stockId":7232403191890,"netValue":1.1097922183044533},{"date":"2025-12-28T16:00:00.000Z","stockId":7232403191890,"netValue":1.0979056711242803},{"date":"2025-12-25T16:00:00.000Z","stockId":7232403191890,"netValue":1.1039471258329274},{"date":"2025-12-24T16:00:00.000Z","stockId":7232403191890,"netValue":1.1040320028099246},{"date":"2025-12-23T16:00:00.000Z","stockId":7232403191890,"netValue":1.1051811151404782},{"date":"2025-12-22T16:00:00.000Z","stockId":7232403191890,"netValue":1.1069087324966085},{"date":"2025-12-21T16:00:00.000Z","stockId":7232403191890,"netValue":1.1118585715190534},{"date":"2025-12-18T16:00:00.000Z","stockId":7232403191890,"netValue":1.10345736583075},{"date":"2025-12-17T16:00:00.000Z","stockId":7232403191890,"netValue":1.0965038102953013},{"date":"2025-12-16T16:00:00.000Z","stockId":7232403191890,"netValue":1.09982371711004},{"date":"2025-12-15T16:00:00.000Z","stockId":7232403191890,"netValue":1.0916815823253336},{"date":"2025-12-14T16:00:00.000Z","stockId":7232403191890,"netValue":1.1075759825455842},{"date":"2025-12-11T16:00:00.000Z","stockId":7232403191890,"netValue":1.1339190406985584},{"date":"2025-12-10T16:00:00.000Z","stockId":7232403191890,"netValue":1.1246164982945186},{"date":"2025-12-09T16:00:00.000Z","stockId":7232403191890,"netValue":1.1345974556249105},{"date":"2025-12-08T16:00:00.000Z","stockId":7232403191890,"netValue":1.1294032578035889},{"date":"2025-12-07T16:00:00.000Z","stockId":7232403191890,"netValue":1.1502826446881251},{"date":"2025-12-04T16:00:00.000Z","stockId":7232403191890,"netValue":1.151109055739923},{"date":"2025-12-03T16:00:00.000Z","stockId":7232403191890,"netValue":1.1400372043086968},{"date":"2025-12-02T16:00:00.000Z","stockId":7232403191890,"netValue":1.1287236293129195},{"date":"2025-12-01T16:00:00.000Z","stockId":7232403191890,"netValue":1.1465889632837518},{"date":"2025-11-30T16:00:00.000Z","stockId":7232403191890,"netValue":1.1527934975057736},{"date":"2025-11-27T16:00:00.000Z","stockId":7232403191890,"netValue":1.1441550586896747},{"date":"2025-11-26T16:00:00.000Z","stockId":7232403191890,"netValue":1.140465908470546},{"date":"2025-11-25T16:00:00.000Z","stockId":7232403191890,"netValue":1.1473425839446105},{"date":"2025-11-24T16:00:00.000Z","stockId":7232403191890,"netValue":1.1535716823893982},{"date":"2025-11-23T16:00:00.000Z","stockId":7232403191890,"netValue":1.1401427559613289},{"date":"2025-11-20T16:00:00.000Z","stockId":7232403191890,"netValue":1.1151294178668838},{"date":"2025-11-19T16:00:00.000Z","stockId":7232403191890,"netValue":1.1402021759703},{"date":"2025-11-18T16:00:00.000Z","stockId":7232403191890,"netValue":1.1465995154864352},{"date":"2025-11-17T16:00:00.000Z","stockId":7232403191890,"netValue":1.151158623630849},{"date":"2025-11-16T16:00:00.000Z","stockId":7232403191890,"netValue":1.170328833366876},{"date":"2025-11-13T16:00:00.000Z","stockId":7232403191890,"netValue":1.1825873503984026},{"date":"2025-11-12T16:00:00.000Z","stockId":7232403191890,"netValue":1.2111556931623808},{"date":"2025-11-11T16:00:00.000Z","stockId":7232403191890,"netValue":1.208723272487528},{"date":"2025-11-10T16:00:00.000Z","stockId":7232403191890,"netValue":1.2128450164156361},{"date":"2025-11-09T16:00:00.000Z","stockId":7232403191890,"netValue":1.2085383047342007},{"date":"2025-11-06T16:00:00.000Z","stockId":7232403191890,"netValue":1.1969320048278718},{"date":"2025-11-05T16:00:00.000Z","stockId":7232403191890,"netValue":1.223262896447534},{"date":"2025-11-04T16:00:00.000Z","stockId":7232403191890,"netValue":1.2052846635289451},{"date":"2025-11-03T16:00:00.000Z","stockId":7232403191890,"netValue":1.21237491990106},{"date":"2025-11-02T16:00:00.000Z","stockId":7232403191890,"netValue":1.2417000105391724},{"date":"2025-10-30T16:00:00.000Z","stockId":7232403191890,"netValue":1.2381746109546359},{"date":"2025-10-29T16:00:00.000Z","stockId":7232403191890,"netValue":1.2637225064348594},{"date":"2025-10-28T16:00:00.000Z","stockId":7232403191890,"netValue":1.2741414288711823},{"date":"2025-10-27T16:00:00.000Z","stockId":7232403191890,"netValue":1.2740619135754734},{"date":"2025-10-26T16:00:00.000Z","stockId":7232403191890,"netValue":1.282506895743682},{"date":"2025-10-23T16:00:00.000Z","stockId":7232403191890,"netValue":1.2682355821306255},{"date":"2025-10-22T16:00:00.000Z","stockId":7232403191890,"netValue":1.250827094988144},{"date":"2025-10-21T16:00:00.000Z","stockId":7232403191890,"netValue":1.2516018823035884},{"date":"2025-10-20T16:00:00.000Z","stockId":7232403191890,"netValue":1.2656308811781294},{"date":"2025-10-19T16:00:00.000Z","stockId":7232403191890,"netValue":1.241560291399908},{"date":"2025-10-16T16:00:00.000Z","stockId":7232403191890,"netValue":1.2061603721167629},{"date":"2025-10-15T16:00:00.000Z","stockId":7232403191890,"netValue":1.2484901877437813},{"date":"2025-10-14T16:00:00.000Z","stockId":7232403191890,"netValue":1.2567914689924116},{"date":"2025-10-13T16:00:00.000Z","stockId":7232403191890,"netValue":1.2279208138474258},{"date":"2025-10-12T16:00:00.000Z","stockId":7232403191890,"netValue":1.2693528163392545},{"date":"2025-10-09T16:00:00.000Z","stockId":7232403191890,"netValue":1.2890592064226372},{"date":"2025-10-08T16:00:00.000Z","stockId":7232403191890,"netValue":1.338680957428032},{"date":"2025-09-29T16:00:00.000Z","stockId":7232403191890,"netValue":1.3475743390842896},{"date":"2025-09-28T16:00:00.000Z","stockId":7232403191890,"netValue":1.3305032025987558},{"date":"2025-09-25T16:00:00.000Z","stockId":7232403191890,"netValue":1.308642312786448},{"date":"2025-09-24T16:00:00.000Z","stockId":7232403191890,"netValue":1.3420908057785526},{"date":"2025-09-23T16:00:00.000Z","stockId":7232403191890,"netValue":1.3331957508909875},{"date":"2025-09-22T16:00:00.000Z","stockId":7232403191890,"netValue":1.3049462987366849},{"date":"2025-09-21T16:00:00.000Z","stockId":7232403191890,"netValue":1.3232194372027535},{"date":"2025-09-18T16:00:00.000Z","stockId":7232403191890,"netValue":1.3218664332782168},{"date":"2025-09-17T16:00:00.000Z","stockId":7232403191890,"netValue":1.3220135906622517},{"date":"2025-09-16T16:00:00.000Z","stockId":7232403191890,"netValue":1.3357949818166965},{"date":"2025-09-15T16:00:00.000Z","stockId":7232403191890,"netValue":1.3062778787922245},{"date":"2025-09-14T16:00:00.000Z","stockId":7232403191890,"netValue":1.3049262125832355},{"date":"2025-09-11T16:00:00.000Z","stockId":7232403191890,"netValue":1.2942451550475136},{"date":"2025-09-10T16:00:00.000Z","stockId":7232403191890,"netValue":1.2774328831153912},{"date":"2025-09-09T16:00:00.000Z","stockId":7232403191890,"netValue":1.2778429121006956},{"date":"2025-09-08T16:00:00.000Z","stockId":7232403191890,"netValue":1.2656211096992842},{"date":"2025-09-07T16:00:00.000Z","stockId":7232403191890,"netValue":1.245017894293617},{"date":"2025-09-04T16:00:00.000Z","stockId":7232403191890,"netValue":1.2344733115644073},{"date":"2025-09-03T16:00:00.000Z","stockId":7232403191890,"netValue":1.217099828960199},{"date":"2025-09-02T16:00:00.000Z","stockId":7232403191890,"netValue":1.2364275307317647},{"date":"2025-09-01T16:00:00.000Z","stockId":7232403191890,"netValue":1.2347764509220194},{"date":"2025-08-31T16:00:00.000Z","stockId":7232403191890,"netValue":1.2475697990940948},{"date":"2025-08-28T16:00:00.000Z","stockId":7232403191890,"netValue":1.2234297999309391},{"date":"2025-08-27T16:00:00.000Z","stockId":7232403191890,"netValue":1.2285425500929419},{"date":"2025-08-26T16:00:00.000Z","stockId":7232403191890,"netValue":1.2210183099463832},{"date":"2025-08-25T16:00:00.000Z","stockId":7232403191890,"netValue":1.2370135435507594},{"date":"2025-08-24T16:00:00.000Z","stockId":7232403191890,"netValue":1.2448063759519319},{"date":"2025-08-21T16:00:00.000Z","stockId":7232403191890,"netValue":1.2275843908352815},{"date":"2025-08-20T16:00:00.000Z","stockId":7232403191890,"netValue":1.2002996471912029},{"date":"2025-08-19T16:00:00.000Z","stockId":7232403191890,"netValue":1.213383900175268},{"date":"2025-08-18T16:00:00.000Z","stockId":7232403191890,"netValue":1.1997451646639503},{"date":"2025-08-17T16:00:00.000Z","stockId":7232403191890,"netValue":1.2039777661311588},{"date":"2025-08-14T16:00:00.000Z","stockId":7232403191890,"netValue":1.1971803792930156},{"date":"2025-08-13T16:00:00.000Z","stockId":7232403191890,"netValue":1.1908618841387346},{"date":"2025-08-12T16:00:00.000Z","stockId":7232403191890,"netValue":1.1943823074996298},{"date":"2025-08-11T16:00:00.000Z","stockId":7232403191890,"netValue":1.1555810842880117},{"date":"2025-08-10T16:00:00.000Z","stockId":7232403191890,"netValue":1.159121593802357},{"date":"2025-08-07T16:00:00.000Z","stockId":7232403191890,"netValue":1.1618961168710433},{"date":"2025-08-06T16:00:00.000Z","stockId":7232403191890,"netValue":1.1788908692742492},{"date":"2025-08-05T16:00:00.000Z","stockId":7232403191890,"netValue":1.1734003791478471},{"date":"2025-08-04T16:00:00.000Z","stockId":7232403191890,"netValue":1.1714188012055973},{"date":"2025-08-03T16:00:00.000Z","stockId":7232403191890,"netValue":1.1666958811711206},{"date":"2025-07-31T16:00:00.000Z","stockId":7232403191890,"netValue":1.1392237123866662},{"date":"2025-07-30T16:00:00.000Z","stockId":7232403191890,"netValue":1.1586798231043636},{"date":"2025-07-29T16:00:00.000Z","stockId":7232403191890,"netValue":1.1546131274590916},{"date":"2025-07-28T16:00:00.000Z","stockId":7232403191890,"netValue":1.1884849585120647},{"date":"2025-07-27T16:00:00.000Z","stockId":7232403191890,"netValue":1.190193256617233},{"date":"2025-07-24T16:00:00.000Z","stockId":7232403191890,"netValue":1.1888915360822248},{"date":"2025-07-23T16:00:00.000Z","stockId":7232403191890,"netValue":1.1901248424382092},{"date":"2025-07-22T16:00:00.000Z","stockId":7232403191890,"netValue":1.1792549037510875},{"date":"2025-07-21T16:00:00.000Z","stockId":7232403191890,"netValue":1.16476758741512},{"date":"2025-07-20T16:00:00.000Z","stockId":7232403191890,"netValue":1.1664410266044771},{"date":"2025-07-17T16:00:00.000Z","stockId":7232403191890,"netValue":1.1671676859920124},{"date":"2025-07-16T16:00:00.000Z","stockId":7232403191890,"netValue":1.1504368364197566},{"date":"2025-07-15T16:00:00.000Z","stockId":7232403191890,"netValue":1.1417828744253418},{"date":"2025-07-14T16:00:00.000Z","stockId":7232403191890,"netValue":1.147565105584341},{"date":"2025-07-13T16:00:00.000Z","stockId":7232403191890,"netValue":1.1235400468775567},{"date":"2025-07-10T16:00:00.000Z","stockId":7232403191890,"netValue":1.1162403628672202},{"date":"2025-07-09T16:00:00.000Z","stockId":7232403191890,"netValue":1.1128083548024548},{"date":"2025-07-08T16:00:00.000Z","stockId":7232403191890,"netValue":1.1060526887181696},{"date":"2025-07-07T16:00:00.000Z","stockId":7232403191890,"netValue":1.1179933484916074},{"date":"2025-07-06T16:00:00.000Z","stockId":7232403191890,"netValue":1.1020571766183829},{"date":"2025-07-03T16:00:00.000Z","stockId":7232403191890,"netValue":1.1010517745390156},{"date":"2025-07-02T16:00:00.000Z","stockId":7232403191890,"netValue":1.1036464034173354},{"date":"2025-07-01T16:00:00.000Z","stockId":7232403191890,"netValue":1.1066377540224086},{"date":"2025-06-30T16:00:00.000Z","stockId":7232403191890,"netValue":1.1187196920878075},{"date":"2025-06-29T16:00:00.000Z","stockId":7232403191890,"netValue":1.119851188052127},{"date":"2025-06-26T16:00:00.000Z","stockId":7232403191890,"netValue":1.1294312444414214},{"date":"2025-06-25T16:00:00.000Z","stockId":7232403191890,"netValue":1.1268432959665977},{"date":"2025-06-24T16:00:00.000Z","stockId":7232403191890,"netValue":1.1287868139197053},{"date":"2025-06-23T16:00:00.000Z","stockId":7232403191890,"netValue":1.1158553460087384},{"date":"2025-06-22T16:00:00.000Z","stockId":7232403191890,"netValue":1.0924087221344703},{"date":"2025-06-19T16:00:00.000Z","stockId":7232403191890,"netValue":1.0792963019494382},{"date":"2025-06-18T16:00:00.000Z","stockId":7232403191890,"netValue":1.0747929722966345},{"date":"2025-06-17T16:00:00.000Z","stockId":7232403191890,"netValue":1.092891790401925},{"date":"2025-06-16T16:00:00.000Z","stockId":7232403191890,"netValue":1.103741211208509},{"date":"2025-06-15T16:00:00.000Z","stockId":7232403191890,"netValue":1.1065622871181626},{"date":"2025-06-12T16:00:00.000Z","stockId":7232403191890,"netValue":1.0879582283407365},{"date":"2025-06-11T16:00:00.000Z","stockId":7232403191890,"netValue":1.1046234195887004},{"date":"2025-06-10T16:00:00.000Z","stockId":7232403191890,"netValue":1.1142098915391263},{"date":"2025-06-09T16:00:00.000Z","stockId":7232403191890,"netValue":1.1119899834315823},{"date":"2025-06-08T16:00:00.000Z","stockId":7232403191890,"netValue":1.12062350075558},{"date":"2025-06-05T16:00:00.000Z","stockId":7232403191890,"netValue":1.0906585214873878},{"date":"2025-06-04T16:00:00.000Z","stockId":7232403191890,"netValue":1.0939309201203513},{"date":"2025-06-03T16:00:00.000Z","stockId":7232403191890,"netValue":1.07760227363827},{"date":"2025-06-02T16:00:00.000Z","stockId":7232403191890,"netValue":1.0659789919481737},{"date":"2025-05-29T16:00:00.000Z","stockId":7232403191890,"netValue":1.0591327393871615},{"date":"2025-05-28T16:00:00.000Z","stockId":7232403191890,"netValue":1.0808298233126525},{"date":"2025-05-27T16:00:00.000Z","stockId":7232403191890,"netValue":1.0549519478945593},{"date":"2025-05-26T16:00:00.000Z","stockId":7232403191890,"netValue":1.0595666966785213},{"date":"2025-05-25T16:00:00.000Z","stockId":7232403191890,"netValue":1.057276206323634},{"date":"2025-05-22T16:00:00.000Z","stockId":7232403191890,"netValue":1.071805160226216},{"date":"2025-05-21T16:00:00.000Z","stockId":7232403191890,"netValue":1.0729805721586383},{"date":"2025-05-20T16:00:00.000Z","stockId":7232403191890,"netValue":1.0850005830252965},{"date":"2025-05-19T16:00:00.000Z","stockId":7232403191890,"netValue":1.0821135752919449},{"date":"2025-05-18T16:00:00.000Z","stockId":7232403191890,"netValue":1.074492801149116},{"date":"2025-05-15T16:00:00.000Z","stockId":7232403191890,"netValue":1.0784387000694011},{"date":"2025-05-14T16:00:00.000Z","stockId":7232403191890,"netValue":1.0844799994512533},{"date":"2025-05-13T16:00:00.000Z","stockId":7232403191890,"netValue":1.0991883193889256},{"date":"2025-05-12T16:00:00.000Z","stockId":7232403191890,"netValue":1.082207916182944},{"date":"2025-05-11T16:00:00.000Z","stockId":7232403191890,"netValue":1.1058036914523874},{"date":"2025-05-08T16:00:00.000Z","stockId":7232403191890,"netValue":1.0585510988203022},{"date":"2025-05-07T16:00:00.000Z","stockId":7232403191890,"netValue":1.0665687735883964},{"date":"2025-05-06T16:00:00.000Z","stockId":7232403191890,"netValue":1.0615399525453484},{"date":"2025-05-05T16:00:00.000Z","stockId":7232403191890,"netValue":1.0793674746607234},{"date":"2025-04-29T16:00:00.000Z","stockId":7232403191890,"netValue":1.0477996578438384},{"date":"2025-04-28T16:00:00.000Z","stockId":7232403191890,"netValue":1.0379179950945505},{"date":"2025-04-27T16:00:00.000Z","stockId":7232403191890,"netValue":1.0285171734815266},{"date":"2025-04-24T16:00:00.000Z","stockId":7232403191890,"netValue":1.0257912240511426},{"date":"2025-04-23T16:00:00.000Z","stockId":7232403191890,"netValue":1.0268129148680953},{"date":"2025-04-22T16:00:00.000Z","stockId":7232403191890,"netValue":1.0351096193910319},{"date":"2025-04-21T16:00:00.000Z","stockId":7232403191890,"netValue":1.0069407189001307},{"date":"2025-04-20T16:00:00.000Z","stockId":7232403191890,"netValue":0.9782327206009894},{"date":"2025-04-17T16:00:00.000Z","stockId":7232403191890,"netValue":0.9801327814851797},{"date":"2025-04-16T16:00:00.000Z","stockId":7232403191890,"netValue":0.980913779187528},{"date":"2025-04-15T16:00:00.000Z","stockId":7232403191890,"netValue":0.9659079991887374},{"date":"2025-04-14T16:00:00.000Z","stockId":7232403191890,"netValue":0.9978969399648212},{"date":"2025-04-13T16:00:00.000Z","stockId":7232403191890,"netValue":1.0038403600557193},{"date":"2025-04-10T16:00:00.000Z","stockId":7232403191890,"netValue":0.988128137947278},{"date":"2025-04-09T16:00:00.000Z","stockId":7232403191890,"netValue":0.9619149127153168},{"date":"2025-04-08T16:00:00.000Z","stockId":7232403191890,"netValue":0.9513892498053718},{"date":"2025-04-07T16:00:00.000Z","stockId":7232403191890,"netValue":0.9170589189564655},{"date":"2025-04-06T16:00:00.000Z","stockId":7232403191890,"netValue":0.9035420707760321},{"date":"2025-04-02T16:00:00.000Z","stockId":7232403191890,"netValue":1.0631634174043691},{"date":"2025-04-01T16:00:00.000Z","stockId":7232403191890,"netValue":1.0859787746926775},{"date":"2025-03-31T16:00:00.000Z","stockId":7232403191890,"netValue":1.075170564228416},{"date":"2025-03-30T16:00:00.000Z","stockId":7232403191890,"netValue":1.0727403546753311},{"date":"2025-03-27T16:00:00.000Z","stockId":7232403191890,"netValue":1.0889282385413057},{"date":"2025-03-26T16:00:00.000Z","stockId":7232403191890,"netValue":1.1067370283296056},{"date":"2025-03-25T16:00:00.000Z","stockId":7232403191890,"netValue":1.0975293626919087},{"date":"2025-03-24T16:00:00.000Z","stockId":7232403191890,"netValue":1.0870785535914038},{"date":"2025-03-23T16:00:00.000Z","stockId":7232403191890,"netValue":1.1217072614759074},{"date":"2025-03-20T16:00:00.000Z","stockId":7232403191890,"netValue":1.1116098454761696},{"date":"2025-03-19T16:00:00.000Z","stockId":7232403191890,"netValue":1.1453858548368734},{"date":"2025-03-18T16:00:00.000Z","stockId":7232403191890,"netValue":1.1771976016877632},{"date":"2025-03-17T16:00:00.000Z","stockId":7232403191890,"netValue":1.184196596352951},{"date":"2025-03-16T16:00:00.000Z","stockId":7232403191890,"netValue":1.1573585596578875},{"date":"2025-03-13T16:00:00.000Z","stockId":7232403191890,"netValue":1.1530112777846424},{"date":"2025-03-12T16:00:00.000Z","stockId":7232403191890,"netValue":1.1274856454399858},{"date":"2025-03-11T16:00:00.000Z","stockId":7232403191890,"netValue":1.1413159008475289},{"date":"2025-03-10T16:00:00.000Z","stockId":7232403191890,"netValue":1.1575002774860939},{"date":"2025-03-09T16:00:00.000Z","stockId":7232403191890,"netValue":1.1413114572560916},{"date":"2025-03-06T16:00:00.000Z","stockId":7232403191890,"netValue":1.1748798219231356},{"date":"2025-03-05T16:00:00.000Z","stockId":7232403191890,"netValue":1.179188467299288},{"date":"2025-03-04T16:00:00.000Z","stockId":7232403191890,"netValue":1.1446241016213865},{"date":"2025-03-03T16:00:00.000Z","stockId":7232403191890,"netValue":1.0990210737697523},{"date":"2025-03-02T16:00:00.000Z","stockId":7232403191890,"netValue":1.0974066350562723},{"date":"2025-02-27T16:00:00.000Z","stockId":7232403191890,"netValue":1.1120364947017185},{"date":"2025-02-26T16:00:00.000Z","stockId":7232403191890,"netValue":1.1545298532980968},{"date":"2025-02-25T16:00:00.000Z","stockId":7232403191890,"netValue":1.1714033269546658},{"date":"2025-02-24T16:00:00.000Z","stockId":7232403191890,"netValue":1.1365252039034255},{"date":"2025-02-23T16:00:00.000Z","stockId":7232403191890,"netValue":1.1533499027114882},{"date":"2025-02-20T16:00:00.000Z","stockId":7232403191890,"netValue":1.1777764044522416},{"date":"2025-02-19T16:00:00.000Z","stockId":7232403191890,"netValue":1.1251471795901025},{"date":"2025-02-18T16:00:00.000Z","stockId":7232403191890,"netValue":1.1500127148872998},{"date":"2025-02-17T16:00:00.000Z","stockId":7232403191890,"netValue":1.1466364646332694},{"date":"2025-02-16T16:00:00.000Z","stockId":7232403191890,"netValue":1.1309239781060445},{"date":"2025-02-13T16:00:00.000Z","stockId":7232403191890,"netValue":1.134048691367904},{"date":"2025-02-12T16:00:00.000Z","stockId":7232403191890,"netValue":1.0965939223005365},{"date":"2025-02-11T16:00:00.000Z","stockId":7232403191890,"netValue":1.099149807234172},{"date":"2025-02-10T16:00:00.000Z","stockId":7232403191890,"netValue":1.0680532984392435},{"date":"2025-02-09T16:00:00.000Z","stockId":7232403191890,"netValue":1.0766819620555852},{"date":"2025-02-06T16:00:00.000Z","stockId":7232403191890,"netValue":1.0545413689398075},{"date":"2025-02-05T16:00:00.000Z","stockId":7232403191890,"netValue":1.0396549801435615},{"date":"2025-02-04T16:00:00.000Z","stockId":7232403191890,"netValue":1.0148617002212048},{"date":"2025-01-26T16:00:00.000Z","stockId":7232403191890,"netValue":0.9797186817108399},{"date":"2025-01-23T16:00:00.000Z","stockId":7232403191890,"netValue":0.9738575743694667},{"date":"2025-01-22T16:00:00.000Z","stockId":7232403191890,"netValue":0.9475324972870732},{"date":"2025-01-21T16:00:00.000Z","stockId":7232403191890,"netValue":0.9451842317225416},{"date":"2025-01-20T16:00:00.000Z","stockId":7232403191890,"netValue":0.957656453207208},{"date":"2025-01-19T16:00:00.000Z","stockId":7232403191890,"netValue":0.952502533531921},{"date":"2025-01-16T16:00:00.000Z","stockId":7232403191890,"netValue":0.9371948110868382},{"date":"2025-01-15T16:00:00.000Z","stockId":7232403191890,"netValue":0.9249535021769741},{"date":"2025-01-14T16:00:00.000Z","stockId":7232403191890,"netValue":0.9205783603206525},{"date":"2025-01-13T16:00:00.000Z","stockId":7232403191890,"netValue":0.9147123247814033},{"date":"2025-01-12T16:00:00.000Z","stockId":7232403191890,"netValue":0.8954072480558939},{"date":"2025-01-09T16:00:00.000Z","stockId":7232403191890,"netValue":0.9102345796400064},{"date":"2025-01-08T16:00:00.000Z","stockId":7232403191890,"netValue":0.9134360517857649},{"date":"2025-01-07T16:00:00.000Z","stockId":7232403191890,"netValue":0.913142722987599},{"date":"2025-01-06T16:00:00.000Z","stockId":7232403191890,"netValue":0.9229172174824027},{"date":"2025-01-05T16:00:00.000Z","stockId":7232403191890,"netValue":0.9390839509170954},{"date":"2025-01-02T16:00:00.000Z","stockId":7232403191890,"netValue":0.9400685816863843},{"date":"2025-01-01T16:00:00.000Z","stockId":7232403191890,"netValue":0.9318428105607612},{"date":"2024-12-30T16:00:00.000Z","stockId":7232403191890,"netValue":0.9475984589880744},{"date":"2024-12-29T16:00:00.000Z","stockId":7232403191890,"netValue":0.9502377544475606},{"date":"2024-12-26T16:00:00.000Z","stockId":7232403191890,"netValue":0.9589331564840844},{"date":"2024-12-25T16:00:00.000Z","stockId":7232403191890,"netValue":0.9602271943247074},{"date":"2024-12-24T16:00:00.000Z","stockId":7232403191890,"netValue":0.9604060760750697},{"date":"2024-12-23T16:00:00.000Z","stockId":7232403191890,"netValue":0.9602997994978824},{"date":"2024-12-22T16:00:00.000Z","stockId":7232403191890,"netValue":0.9517839429357293},{"date":"2024-12-19T16:00:00.000Z","stockId":7232403191890,"netValue":0.9528552449361785},{"date":"2024-12-18T16:00:00.000Z","stockId":7232403191890,"netValue":0.9618069123679157},{"date":"2024-12-17T16:00:00.000Z","stockId":7232403191890,"netValue":0.9561712281056317},{"date":"2024-12-16T16:00:00.000Z","stockId":7232403191890,"netValue":0.9595709578561289},{"date":"2024-12-15T16:00:00.000Z","stockId":7232403191890,"netValue":0.9553018616511855},{"date":"2024-12-12T16:00:00.000Z","stockId":7232403191890,"netValue":0.969635837512836},{"date":"2024-12-11T16:00:00.000Z","stockId":7232403191890,"netValue":0.9905916613865371},{"date":"2024-12-10T16:00:00.000Z","stockId":7232403191890,"netValue":0.9791697440475889},{"date":"2024-12-09T16:00:00.000Z","stockId":7232403191890,"netValue":0.9886385762335923},{"date":"2024-12-08T16:00:00.000Z","stockId":7232403191890,"netValue":1.0048861860181888},{"date":"2024-12-05T16:00:00.000Z","stockId":7232403191890,"netValue":0.9630280445475881},{"date":"2024-12-04T16:00:00.000Z","stockId":7232403191890,"netValue":0.9550017861391691},{"date":"2024-12-03T16:00:00.000Z","stockId":7232403191890,"netValue":0.9644778322247716},{"date":"2024-12-02T16:00:00.000Z","stockId":7232403191890,"netValue":0.9704781640866273},{"date":"2024-12-01T16:00:00.000Z","stockId":7232403191890,"netValue":0.9620116417405742},{"date":"2024-11-28T16:00:00.000Z","stockId":7232403191890,"netValue":0.9531479708557284},{"date":"2024-11-27T16:00:00.000Z","stockId":7232403191890,"netValue":0.950427075360584},{"date":"2024-11-26T16:00:00.000Z","stockId":7232403191890,"netValue":0.9621543618410542},{"date":"2024-11-25T16:00:00.000Z","stockId":7232403191890,"netValue":0.9325305335347733},{"date":"2024-11-24T16:00:00.000Z","stockId":7232403191890,"netValue":0.9341017994850191},{"date":"2024-11-21T16:00:00.000Z","stockId":7232403191890,"netValue":0.9293333940040142},{"date":"2024-11-20T16:00:00.000Z","stockId":7232403191890,"netValue":0.9480121224914689},{"date":"2024-11-19T16:00:00.000Z","stockId":7232403191890,"netValue":0.9655601973579387},{"date":"2024-11-18T16:00:00.000Z","stockId":7232403191890,"netValue":0.9535791141831627},{"date":"2024-11-17T16:00:00.000Z","stockId":7232403191890,"netValue":0.9469539822117137},{"date":"2024-11-14T16:00:00.000Z","stockId":7232403191890,"netValue":0.9456432680471907},{"date":"2024-11-13T16:00:00.000Z","stockId":7232403191890,"netValue":0.9463134522173451},{"date":"2024-11-12T16:00:00.000Z","stockId":7232403191890,"netValue":0.9679936605630388},{"date":"2024-11-11T16:00:00.000Z","stockId":7232403191890,"netValue":0.9737899475229919},{"date":"2024-11-10T16:00:00.000Z","stockId":7232403191890,"netValue":1.0097738282295214},{"date":"2024-11-07T16:00:00.000Z","stockId":7232403191890,"netValue":1.0179703772462478},{"date":"2024-11-06T16:00:00.000Z","stockId":7232403191890,"netValue":1.0369032101411588},{"date":"2024-11-05T16:00:00.000Z","stockId":7232403191890,"netValue":1.001129622239346},{"date":"2024-11-04T16:00:00.000Z","stockId":7232403191890,"netValue":1.0194278850894336},{"date":"2024-11-03T16:00:00.000Z","stockId":7232403191890,"netValue":0.9945779227270464},{"date":"2024-10-31T16:00:00.000Z","stockId":7232403191890,"netValue":0.983245150151},{"date":"2024-10-30T16:00:00.000Z","stockId":7232403191890,"netValue":0.9827738066532582},{"date":"2024-10-29T16:00:00.000Z","stockId":7232403191890,"netValue":0.9930973835421436},{"date":"2024-10-28T16:00:00.000Z","stockId":7232403191890,"netValue":1.0037107060827992},{"date":"2024-10-27T16:00:00.000Z","stockId":7232403191890,"netValue":0.9998911109446884},{"date":"2024-10-24T16:00:00.000Z","stockId":7232403191890,"netValue":0.983657003061625},{"date":"2024-10-23T16:00:00.000Z","stockId":7232403191890,"netValue":0.9760986977965254},{"date":"2024-10-22T16:00:00.000Z","stockId":7232403191890,"netValue":0.9931891629394136},{"date":"2024-10-21T16:00:00.000Z","stockId":7232403191890,"netValue":0.9899157555830244},{"date":"2024-10-20T16:00:00.000Z","stockId":7232403191890,"netValue":0.9748597533111142},{"date":"2024-10-17T16:00:00.000Z","stockId":7232403191890,"netValue":0.9935785687941066},{"date":"2024-10-16T16:00:00.000Z","stockId":7232403191890,"netValue":0.9508821133101834},{"date":"2024-10-15T16:00:00.000Z","stockId":7232403191890,"netValue":0.9673984628132914},{"date":"2024-10-14T16:00:00.000Z","stockId":7232403191890,"netValue":0.963311798773111},{"date":"2024-10-13T16:00:00.000Z","stockId":7232403191890,"netValue":1.0131230874656234},{"date":"2024-10-10T16:00:00.000Z","stockId":7232403191890,"netValue":1.0367146367117752},{"date":"2024-10-09T16:00:00.000Z","stockId":7232403191890,"netValue":1.0329137541583524},{"date":"2024-10-08T16:00:00.000Z","stockId":7232403191890,"netValue":1.0161823685749107},{"date":"2024-10-07T16:00:00.000Z","stockId":7232403191890,"netValue":1.0299934756892093},{"date":"2024-09-29T16:00:00.000Z","stockId":7232403191890,"netValue":1.0183308682284022},{"date":"2024-09-26T16:00:00.000Z","stockId":7232403191890,"netValue":0.9857834346052835},{"date":"2024-09-25T16:00:00.000Z","stockId":7232403191890,"netValue":0.9381634897262521},{"date":"2024-09-24T16:00:00.000Z","stockId":7232403191890,"netValue":0.8616834349003006},{"date":"2024-09-23T16:00:00.000Z","stockId":7232403191890,"netValue":0.8627465771950134},{"date":"2024-09-22T16:00:00.000Z","stockId":7232403191890,"netValue":0.8203094919662868},{"date":"2024-09-19T16:00:00.000Z","stockId":7232403191890,"netValue":0.8267344954894698},{"date":"2024-09-18T16:00:00.000Z","stockId":7232403191890,"netValue":0.8262343439953301},{"date":"2024-09-17T16:00:00.000Z","stockId":7232403191890,"netValue":0.7982509920345411},{"date":"2024-09-12T16:00:00.000Z","stockId":7232403191890,"netValue":0.7926413235451286},{"date":"2024-09-11T16:00:00.000Z","stockId":7232403191890,"netValue":0.7950532164048514},{"date":"2024-09-10T16:00:00.000Z","stockId":7232403191890,"netValue":0.7932003381696324},{"date":"2024-09-09T16:00:00.000Z","stockId":7232403191890,"netValue":0.791698356160038},{"date":"2024-09-08T16:00:00.000Z","stockId":7232403191890,"netValue":0.7898469383385174},{"date":"2024-09-05T16:00:00.000Z","stockId":7232403191890,"netValue":0.7952595485001326},{"date":"2024-09-04T16:00:00.000Z","stockId":7232403191890,"netValue":0.8013536916140496},{"date":"2024-09-03T16:00:00.000Z","stockId":7232403191890,"netValue":0.7980683478825921},{"date":"2024-09-02T16:00:00.000Z","stockId":7232403191890,"netValue":0.8021699970699586},{"date":"2024-09-01T16:00:00.000Z","stockId":7232403191890,"netValue":0.7988924173536218},{"date":"2024-08-29T16:00:00.000Z","stockId":7232403191890,"netValue":0.8096177286812106},{"date":"2024-08-28T16:00:00.000Z","stockId":7232403191890,"netValue":0.798912178002633},{"date":"2024-08-27T16:00:00.000Z","stockId":7232403191890,"netValue":0.7813089434504075},{"date":"2024-08-26T16:00:00.000Z","stockId":7232403191890,"netValue":0.8047771913903383},{"date":"2024-08-25T16:00:00.000Z","stockId":7232403191890,"netValue":0.8163778722816841},{"date":"2024-08-22T16:00:00.000Z","stockId":7232403191890,"netValue":0.8257944348771082},{"date":"2024-08-21T16:00:00.000Z","stockId":7232403191890,"netValue":0.8290143335523421},{"date":"2024-08-20T16:00:00.000Z","stockId":7232403191890,"netValue":0.8288157654721817},{"date":"2024-08-19T16:00:00.000Z","stockId":7232403191890,"netValue":0.8322748159051458},{"date":"2024-08-18T16:00:00.000Z","stockId":7232403191890,"netValue":0.8455914748679019},{"date":"2024-08-15T16:00:00.000Z","stockId":7232403191890,"netValue":0.8355908265339427},{"date":"2024-08-14T16:00:00.000Z","stockId":7232403191890,"netValue":0.8243889907595627},{"date":"2024-08-13T16:00:00.000Z","stockId":7232403191890,"netValue":0.8252529758944613},{"date":"2024-08-12T16:00:00.000Z","stockId":7232403191890,"netValue":0.8387698524170488},{"date":"2024-08-11T16:00:00.000Z","stockId":7232403191890,"netValue":0.8335162404638319},{"date":"2024-08-08T16:00:00.000Z","stockId":7232403191890,"netValue":0.8344198999545824},{"date":"2024-08-07T16:00:00.000Z","stockId":7232403191890,"netValue":0.8330073797378235},{"date":"2024-08-06T16:00:00.000Z","stockId":7232403191890,"netValue":0.8291008951871863},{"date":"2024-08-05T16:00:00.000Z","stockId":7232403191890,"netValue":0.8326345421937434},{"date":"2024-08-04T16:00:00.000Z","stockId":7232403191890,"netValue":0.818396032424517},{"date":"2024-08-01T16:00:00.000Z","stockId":7232403191890,"netValue":0.8155656698555467},{"date":"2024-07-31T16:00:00.000Z","stockId":7232403191890,"netValue":0.8378972984294007},{"date":"2024-07-30T16:00:00.000Z","stockId":7232403191890,"netValue":0.8526811811450736},{"date":"2024-07-29T16:00:00.000Z","stockId":7232403191890,"netValue":0.8328021614969358},{"date":"2024-07-28T16:00:00.000Z","stockId":7232403191890,"netValue":0.8483436269172728}]}