window.pageData = {"startDate":"2024-06-07T21:08:44.246Z","endDate":"2026-06-07T21:08:44.246Z","manager":{"_id":7002512211230,"name":"袁立","gender":"m","educationCode":"001002","resume":"袁立，伦敦玛丽女王大学理学硕士，具有基金从业资格。2016年1月加入南方基金，曾任权益研究部助理研究员、研究员，负责通信、汽车、食品饮料等行业研究；2021年4月调入权益投资部；2021年8月6日至今，任南方优享分红混合基金经理；2022年11月18日至今，任南方品质混合基金经理；2024年1月12日至今，任南方产业活力基金经理。","tickerId":2512211230,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20052662","exchange":"fm","cnInfoCode":"db20052662","followedNum":4,"currency":"CNY","workingDate":"2021-08-05T16:00:00.000Z","fundCompanyId":4000050020000,"fundManagerSecondLevel":"hybrid","pinyin":"yl","fundCompany":{"_id":4000050020000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"hotMetrics":{"fmp":{"stockId":7002512211230,"type":"fmp","fm_p_r_d":"2026-06-04T16:00:00.000Z","fm_p_r_m1":-0.01589376385943031,"fm_p_r_m3":-0.0329522321941611,"fm_p_r_m6":-0.020094105242650206,"fm_p_r_y1":0.09481861540861014,"fm_cagr_p_r_fs":0.023627170868690373,"fm_cagr_p_r_fs_m":0.08069979989251852,"fm_cagr_p_r_fs_r_c":1766,"fm_cagr_p_r_fs_rp":0.7739376770538243,"fm_p_r_fys_m":0.05937066523521917,"fm_p_r_fys_r_c":1630,"fm_p_r_fys_rp":0.8096992019643954,"fm_p_r_m1_m":-0.007624554493494695,"fm_p_r_m1_r_c":1720,"fm_p_r_m1_rp":0.5625363583478766,"fm_p_r_m3_m":0.011469974500828872,"fm_p_r_m3_r_c":1685,"fm_p_r_m3_rp":0.7232779097387173,"fm_p_r_m6_m":0.07834690867312277,"fm_p_r_m6_r_c":1607,"fm_p_r_m6_rp":0.8175591531755916,"fm_p_r_y1_m":0.2849947806450004,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.7453208556149733,"fm_p_r_y3":0.2559247713314483,"fm_p_r_y3_m":0.2740042494327879,"fm_p_r_y3_r_c":1109,"fm_p_r_y3_rp":0.5243682310469314,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.792485549132948,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.6028901734104046,"fm_p_r_fys":-0.023276826115379623},"fmi":{"stockId":7002512211230,"type":"fmi","fm_my":4.8,"fm_d":{"3000000000955":"本基金基金经理","3000000002851":"本基金基金经理","3000000005123":"本基金基金经理","3000000024462":"本基金基金经理"},"fm_wy":9,"fm_a_as":261423088.61760002,"fm_a_mfn":4,"fm_as":1994497091.9187,"fm_b_as":0,"fm_e_as":261423088.61760002,"fm_h_as":1733074003.3011,"fm_i_as":0,"fm_mfn":4,"fm_msl":"hybrid","fm_nb_as":1994497091.9187,"fm_q_as":0,"fm_r_f_cagr":0.1379,"fm_r_fd":3000000000955,"fm_r_ftp":0.3625}},"topTenManagedFundList":[{"_id":3000000002851,"stockCode":"002851","stockType":"fund","areaCode":"cn","followedNum":22,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-06-29T16:00:00.000Z","setUpScale":879738000,"market":"a","tickerId":2851,"custody":"中国建设银行股份有限公司","name":"南方品质优选灵活配置混合型证券投资基金","shortName":"南方品质优选灵活配置混合(002851)","fundSecondLevel":"hybrid","__csrcFundId":593,"fundStatus":"normal","lastUpdated":"2026-04-30T18:40:22.672Z","masterFundFlag":1,"inceptionDate":"2016-07-31T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方品质优选灵活配置混合","pinyin":"nfpzyxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000002851,"type":"f_as","f_tas":900684802.2825,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000005123,"stockCode":"005123","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-11-08T16:00:00.000Z","setUpScale":5203090000,"market":"a","tickerId":5123,"custody":"中国工商银行股份有限公司","name":"南方优享分红灵活配置混合型证券投资基金","shortName":"南方优享分红灵活配置混合(005123)","fundSecondLevel":"hybrid","__csrcFundId":4892,"fundStatus":"normal","lastUpdated":"2026-04-30T19:27:39.547Z","masterFundFlag":1,"inceptionDate":"2017-12-05T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方优享分红灵活配置混合","pinyin":"nfyxfhlhpzhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000005123,"type":"f_as","f_tas":482957786.7478,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000000955,"stockCode":"000955","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-01-04T16:00:00.000Z","setUpScale":1851500000,"market":"a","tickerId":955,"custody":"中国银行股份有限公司","name":"南方产业活力股票型证券投资基金","shortName":"南方产业活力股票(000955)","fundSecondLevel":"company","__csrcFundId":2420,"fundStatus":"normal","lastUpdated":"2026-04-30T17:42:45.862Z","masterFundFlag":1,"inceptionDate":"2015-01-26T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方产业活力股票","pinyin":"nfcyhlgpxzqtzjj","hotMetrics":{"stockId":3000000000955,"type":"f_as","f_tas":261423088.61760002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024463,"name":"南方瑞享混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024463","tickerId":24463,"shortName":"南方瑞享混合C","currency":"CNY","__csrcFundId":15199,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-07-07T08:04:01.435Z","inceptionDate":"2025-06-26T16:00:00.000Z","pinyin":"nfrxhhxzqtzjj","fundCollectionId":4000050020000,"hotMetrics":{"stockId":3000000024463,"type":"f_as","f_tas":244998335.988,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024462,"__csrcFundId":15199,"stockCode":"024462","masterFundShortName":"南方瑞享混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":24462,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"南方瑞享混合(024462)","lastUpdated":"2026-05-01T04:16:59.745Z","name":"南方瑞享混合型证券投资基金","pinyin":"nfrxhhxzqtzjj","fundCollectionId":4000050020000,"setUpAssetScale":273881316.85,"setUpDate":"2025-06-23T16:00:00.000Z","setUpShares":273881316.85,"inceptionDate":"2025-06-26T16:00:00.000Z","hotMetrics":{"stockId":3000000024462,"type":"f_as","f_tas":74590229.9604,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000006587,"stockCode":"006587","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-11-08T16:00:00.000Z","setUpScale":5203090000,"market":"a","tickerId":6587,"custody":"中国工商银行股份有限公司","name":"南方优享分红灵活配置混合型证券投资基金","shortName":"南方优享分红灵活配置混合C","fundSecondLevel":"hybrid","__csrcFundId":4892,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:58.777Z","inceptionDate":"2018-12-17T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfyxfhlhpzhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000006587,"type":"f_as","f_tas":25046357.772,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000013501,"name":"南方品质优选灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013501","tickerId":13501,"shortName":"南方品质优选灵活配置混合C","currency":"CNY","__csrcFundId":593,"lastUpdated":"2025-01-04T00:32:13.052Z","inceptionDate":"2021-09-06T16:00:00.000Z","fundCollectionId":4000050020000,"followedNum":2,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfpzyxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000013501,"type":"f_as","f_tas":4796490.5504,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.011287154319353121,"threeMonths":0.03357622885392808,"sixMonths":0.04222859306539739,"oneYear":0.24340342490152245,"threeYears":0.2609111065156444,"fiveYears":-0.07935597807389738,"tenYears":0.5224212088901521},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48697,"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":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88}],"netValueList":[{"stockId":7002512211230,"date":"2026-06-04T16:00:00.000Z","netValue":1.1194158761534339},{"stockId":7002512211230,"date":"2026-06-03T16:00:00.000Z","netValue":1.1315795228487824},{"stockId":7002512211230,"date":"2026-06-02T16:00:00.000Z","netValue":1.1444150592325895},{"stockId":7002512211230,"date":"2026-06-01T16:00:00.000Z","netValue":1.137980391827574},{"date":"2026-05-31T16:00:00.000Z","stockId":7002512211230,"netValue":1.1160813919726595},{"date":"2026-05-28T16:00:00.000Z","stockId":7002512211230,"netValue":1.118027480708908},{"stockId":7002512211230,"date":"2026-05-27T16:00:00.000Z","netValue":1.1155686860866683},{"date":"2026-05-26T16:00:00.000Z","stockId":7002512211230,"netValue":1.1089426980148835},{"stockId":7002512211230,"date":"2026-05-25T16:00:00.000Z","netValue":1.1193883715362012},{"stockId":7002512211230,"date":"2026-05-24T16:00:00.000Z","netValue":1.1143463726477876},{"stockId":7002512211230,"date":"2026-05-21T16:00:00.000Z","netValue":1.104268236350882},{"stockId":7002512211230,"date":"2026-05-20T16:00:00.000Z","netValue":1.0969715832772229},{"date":"2026-05-19T16:00:00.000Z","stockId":7002512211230,"netValue":1.1139034137020958},{"date":"2026-05-18T16:00:00.000Z","stockId":7002512211230,"netValue":1.1180473117184764},{"stockId":7002512211230,"date":"2026-05-17T16:00:00.000Z","netValue":1.1148626876170398},{"stockId":7002512211230,"date":"2026-05-14T16:00:00.000Z","netValue":1.1271328884407126},{"date":"2026-05-13T16:00:00.000Z","stockId":7002512211230,"netValue":1.1344963291902983},{"date":"2026-05-12T16:00:00.000Z","stockId":7002512211230,"netValue":1.1426509622651557},{"date":"2026-05-11T16:00:00.000Z","stockId":7002512211230,"netValue":1.1352633485368575},{"date":"2026-05-10T16:00:00.000Z","stockId":7002512211230,"netValue":1.1386156186656773},{"date":"2026-05-07T16:00:00.000Z","stockId":7002512211230,"netValue":1.13604738887918},{"stockId":7002512211230,"date":"2026-05-06T16:00:00.000Z","netValue":1.1378705802015086},{"date":"2026-05-05T16:00:00.000Z","stockId":7002512211230,"netValue":1.1374949523168518},{"date":"2026-04-29T16:00:00.000Z","stockId":7002512211230,"netValue":1.1370419575053627},{"date":"2026-04-28T16:00:00.000Z","stockId":7002512211230,"netValue":1.1448359983161343},{"date":"2026-04-27T16:00:00.000Z","stockId":7002512211230,"netValue":1.1298371787322223},{"date":"2026-04-26T16:00:00.000Z","stockId":7002512211230,"netValue":1.1278491162151802},{"stockId":7002512211230,"date":"2026-04-23T16:00:00.000Z","netValue":1.1358647532171988},{"date":"2026-04-22T16:00:00.000Z","stockId":7002512211230,"netValue":1.140473440499588},{"date":"2026-04-21T16:00:00.000Z","stockId":7002512211230,"netValue":1.143068669098343},{"stockId":7002512211230,"date":"2026-04-20T16:00:00.000Z","netValue":1.1407871407320866},{"date":"2026-04-19T16:00:00.000Z","stockId":7002512211230,"netValue":1.1349101529803782},{"date":"2026-04-16T16:00:00.000Z","stockId":7002512211230,"netValue":1.1332127981851452},{"date":"2026-04-15T16:00:00.000Z","stockId":7002512211230,"netValue":1.1366081608422112},{"stockId":7002512211230,"date":"2026-04-14T16:00:00.000Z","netValue":1.1259494981994433},{"date":"2026-04-13T16:00:00.000Z","stockId":7002512211230,"netValue":1.1219851109709151},{"date":"2026-04-12T16:00:00.000Z","stockId":7002512211230,"netValue":1.1196708492160323},{"stockId":7002512211230,"date":"2026-04-09T16:00:00.000Z","netValue":1.125134241955885},{"stockId":7002512211230,"date":"2026-04-08T16:00:00.000Z","netValue":1.1153612872210048},{"stockId":7002512211230,"date":"2026-04-07T16:00:00.000Z","netValue":1.1193343803654119},{"stockId":7002512211230,"date":"2026-04-06T16:00:00.000Z","netValue":1.0939450542207725},{"stockId":7002512211230,"date":"2026-04-02T16:00:00.000Z","netValue":1.0957458316875197},{"stockId":7002512211230,"date":"2026-04-01T16:00:00.000Z","netValue":1.1066751419183993},{"date":"2026-03-31T16:00:00.000Z","stockId":7002512211230,"netValue":1.108145569845809},{"stockId":7002512211230,"date":"2026-03-30T16:00:00.000Z","netValue":1.099939896164667},{"stockId":7002512211230,"date":"2026-03-29T16:00:00.000Z","netValue":1.101403951505317},{"stockId":7002512211230,"date":"2026-03-26T16:00:00.000Z","netValue":1.1040503028157287},{"date":"2026-03-25T16:00:00.000Z","stockId":7002512211230,"netValue":1.104933423349688},{"stockId":7002512211230,"date":"2026-03-24T16:00:00.000Z","netValue":1.1128315612521227},{"date":"2026-03-23T16:00:00.000Z","stockId":7002512211230,"netValue":1.1099414860493875},{"date":"2026-03-22T16:00:00.000Z","stockId":7002512211230,"netValue":1.0968508546968243},{"date":"2026-03-19T16:00:00.000Z","stockId":7002512211230,"netValue":1.1249765331969415},{"stockId":7002512211230,"date":"2026-03-18T16:00:00.000Z","netValue":1.1269100620252477},{"date":"2026-03-17T16:00:00.000Z","stockId":7002512211230,"netValue":1.1422920968185848},{"stockId":7002512211230,"date":"2026-03-16T16:00:00.000Z","netValue":1.1408076400587226},{"stockId":7002512211230,"date":"2026-03-15T16:00:00.000Z","netValue":1.1477182661120842},{"date":"2026-03-12T16:00:00.000Z","stockId":7002512211230,"netValue":1.1560840982451848},{"stockId":7002512211230,"date":"2026-03-11T16:00:00.000Z","netValue":1.161926035764729},{"date":"2026-03-10T16:00:00.000Z","stockId":7002512211230,"netValue":1.1586932839867228},{"stockId":7002512211230,"date":"2026-03-09T16:00:00.000Z","netValue":1.150215799702226},{"date":"2026-03-08T16:00:00.000Z","stockId":7002512211230,"netValue":1.1417204569808328},{"date":"2026-03-05T16:00:00.000Z","stockId":7002512211230,"netValue":1.1575600641665376},{"stockId":7002512211230,"date":"2026-03-04T16:00:00.000Z","netValue":1.1512782734681235},{"stockId":7002512211230,"date":"2026-03-03T16:00:00.000Z","netValue":1.139903250131424},{"date":"2026-03-02T16:00:00.000Z","stockId":7002512211230,"netValue":1.1526048300127074},{"date":"2026-03-01T16:00:00.000Z","stockId":7002512211230,"netValue":1.1661606409105254},{"date":"2026-02-26T16:00:00.000Z","stockId":7002512211230,"netValue":1.1625616362265674},{"date":"2026-02-25T16:00:00.000Z","stockId":7002512211230,"netValue":1.1617124738600597},{"stockId":7002512211230,"date":"2026-02-24T16:00:00.000Z","netValue":1.169988708232032},{"date":"2026-02-23T16:00:00.000Z","stockId":7002512211230,"netValue":1.1654491109204395},{"date":"2026-02-12T16:00:00.000Z","stockId":7002512211230,"netValue":1.152430435128098},{"date":"2026-02-11T16:00:00.000Z","stockId":7002512211230,"netValue":1.1690779894201442},{"date":"2026-02-10T16:00:00.000Z","stockId":7002512211230,"netValue":1.170186571855943},{"date":"2026-02-09T16:00:00.000Z","stockId":7002512211230,"netValue":1.1707611056302527},{"date":"2026-02-08T16:00:00.000Z","stockId":7002512211230,"netValue":1.1671278396426175},{"date":"2026-02-05T16:00:00.000Z","stockId":7002512211230,"netValue":1.1552766328264747},{"date":"2026-02-04T16:00:00.000Z","stockId":7002512211230,"netValue":1.1665770628210272},{"date":"2026-02-03T16:00:00.000Z","stockId":7002512211230,"netValue":1.1702903970565874},{"date":"2026-02-02T16:00:00.000Z","stockId":7002512211230,"netValue":1.157627404993561},{"date":"2026-02-01T16:00:00.000Z","stockId":7002512211230,"netValue":1.141783446310107},{"date":"2026-01-29T16:00:00.000Z","stockId":7002512211230,"netValue":1.1796748310522247},{"date":"2026-01-28T16:00:00.000Z","stockId":7002512211230,"netValue":1.203479164475479},{"date":"2026-01-27T16:00:00.000Z","stockId":7002512211230,"netValue":1.1912929051952823},{"date":"2026-01-26T16:00:00.000Z","stockId":7002512211230,"netValue":1.1677607361549922},{"stockId":7002512211230,"date":"2026-01-25T16:00:00.000Z","netValue":1.1562970861598818},{"stockId":7002512211230,"date":"2026-01-22T16:00:00.000Z","netValue":1.1492917123839461},{"date":"2026-01-21T16:00:00.000Z","stockId":7002512211230,"netValue":1.1520335121464955},{"date":"2026-01-20T16:00:00.000Z","stockId":7002512211230,"netValue":1.1538513277325129},{"date":"2026-01-19T16:00:00.000Z","stockId":7002512211230,"netValue":1.1570183534495975},{"stockId":7002512211230,"date":"2026-01-18T16:00:00.000Z","netValue":1.1499250774900394},{"date":"2026-01-15T16:00:00.000Z","stockId":7002512211230,"netValue":1.1477288306681954},{"stockId":7002512211230,"date":"2026-01-14T16:00:00.000Z","netValue":1.1498850482811225},{"date":"2026-01-13T16:00:00.000Z","stockId":7002512211230,"netValue":1.1457725367300526},{"date":"2026-01-12T16:00:00.000Z","stockId":7002512211230,"netValue":1.149118201551102},{"date":"2026-01-11T16:00:00.000Z","stockId":7002512211230,"netValue":1.1485263938885997},{"date":"2026-01-08T16:00:00.000Z","stockId":7002512211230,"netValue":1.1573255840809127},{"date":"2026-01-07T16:00:00.000Z","stockId":7002512211230,"netValue":1.1549585170229484},{"date":"2026-01-06T16:00:00.000Z","stockId":7002512211230,"netValue":1.1606938144277203},{"date":"2026-01-05T16:00:00.000Z","stockId":7002512211230,"netValue":1.1676806185131476},{"date":"2026-01-04T16:00:00.000Z","stockId":7002512211230,"netValue":1.1577532631555056},{"date":"2025-12-30T16:00:00.000Z","stockId":7002512211230,"netValue":1.1460932903857461},{"date":"2025-12-29T16:00:00.000Z","stockId":7002512211230,"netValue":1.1445588708892358},{"date":"2025-12-28T16:00:00.000Z","stockId":7002512211230,"netValue":1.1383561860787748},{"date":"2025-12-25T16:00:00.000Z","stockId":7002512211230,"netValue":1.144126101416597},{"date":"2025-12-24T16:00:00.000Z","stockId":7002512211230,"netValue":1.144590618189882},{"date":"2025-12-23T16:00:00.000Z","stockId":7002512211230,"netValue":1.1432813723726496},{"date":"2025-12-22T16:00:00.000Z","stockId":7002512211230,"netValue":1.1447341069050245},{"date":"2025-12-21T16:00:00.000Z","stockId":7002512211230,"netValue":1.1431392767993354},{"date":"2025-12-18T16:00:00.000Z","stockId":7002512211230,"netValue":1.142701243846078},{"date":"2025-12-17T16:00:00.000Z","stockId":7002512211230,"netValue":1.1365560976460374},{"date":"2025-12-16T16:00:00.000Z","stockId":7002512211230,"netValue":1.1344961598548848},{"date":"2025-12-15T16:00:00.000Z","stockId":7002512211230,"netValue":1.1192321738504392},{"date":"2025-12-14T16:00:00.000Z","stockId":7002512211230,"netValue":1.1291239707501253},{"date":"2025-12-11T16:00:00.000Z","stockId":7002512211230,"netValue":1.1292830359711996},{"date":"2025-12-10T16:00:00.000Z","stockId":7002512211230,"netValue":1.1227010607867947},{"date":"2025-12-09T16:00:00.000Z","stockId":7002512211230,"netValue":1.128013099485834},{"date":"2025-12-08T16:00:00.000Z","stockId":7002512211230,"netValue":1.125401601481527},{"date":"2025-12-07T16:00:00.000Z","stockId":7002512211230,"netValue":1.1354124414480338},{"date":"2025-12-04T16:00:00.000Z","stockId":7002512211230,"netValue":1.1423707951370476},{"date":"2025-12-03T16:00:00.000Z","stockId":7002512211230,"netValue":1.1342389566695013},{"date":"2025-12-02T16:00:00.000Z","stockId":7002512211230,"netValue":1.132939048351646},{"date":"2025-12-01T16:00:00.000Z","stockId":7002512211230,"netValue":1.1324831662182533},{"date":"2025-11-30T16:00:00.000Z","stockId":7002512211230,"netValue":1.1286779553185378},{"date":"2025-11-27T16:00:00.000Z","stockId":7002512211230,"netValue":1.1194074272294277},{"date":"2025-11-26T16:00:00.000Z","stockId":7002512211230,"netValue":1.118838797827636},{"date":"2025-11-25T16:00:00.000Z","stockId":7002512211230,"netValue":1.1175374238857196},{"date":"2025-11-24T16:00:00.000Z","stockId":7002512211230,"netValue":1.1143026205881472},{"date":"2025-11-23T16:00:00.000Z","stockId":7002512211230,"netValue":1.1110629614419036},{"date":"2025-11-20T16:00:00.000Z","stockId":7002512211230,"netValue":1.1088514487972188},{"date":"2025-11-19T16:00:00.000Z","stockId":7002512211230,"netValue":1.1245203802139407},{"date":"2025-11-18T16:00:00.000Z","stockId":7002512211230,"netValue":1.1250866193901876},{"date":"2025-11-17T16:00:00.000Z","stockId":7002512211230,"netValue":1.116145291339369},{"date":"2025-11-16T16:00:00.000Z","stockId":7002512211230,"netValue":1.1295146120191084},{"date":"2025-11-13T16:00:00.000Z","stockId":7002512211230,"netValue":1.1450107026771428},{"date":"2025-11-12T16:00:00.000Z","stockId":7002512211230,"netValue":1.1549091857284037},{"date":"2025-11-11T16:00:00.000Z","stockId":7002512211230,"netValue":1.1470719031135985},{"date":"2025-11-10T16:00:00.000Z","stockId":7002512211230,"netValue":1.1388445304918924},{"date":"2025-11-09T16:00:00.000Z","stockId":7002512211230,"netValue":1.1426123296269708},{"date":"2025-11-06T16:00:00.000Z","stockId":7002512211230,"netValue":1.1395813156606092},{"date":"2025-11-05T16:00:00.000Z","stockId":7002512211230,"netValue":1.1424521842485136},{"date":"2025-11-04T16:00:00.000Z","stockId":7002512211230,"netValue":1.1268895744806873},{"date":"2025-11-03T16:00:00.000Z","stockId":7002512211230,"netValue":1.1265643621479444},{"date":"2025-11-02T16:00:00.000Z","stockId":7002512211230,"netValue":1.1327595892006839},{"date":"2025-10-30T16:00:00.000Z","stockId":7002512211230,"netValue":1.1227335600393211},{"date":"2025-10-29T16:00:00.000Z","stockId":7002512211230,"netValue":1.1289226435432673},{"date":"2025-10-28T16:00:00.000Z","stockId":7002512211230,"netValue":1.1281766476242656},{"date":"2025-10-27T16:00:00.000Z","stockId":7002512211230,"netValue":1.1253352274414428},{"date":"2025-10-26T16:00:00.000Z","stockId":7002512211230,"netValue":1.1332534440738486},{"date":"2025-10-23T16:00:00.000Z","stockId":7002512211230,"netValue":1.1187116209396226},{"date":"2025-10-22T16:00:00.000Z","stockId":7002512211230,"netValue":1.110003684942049},{"date":"2025-10-21T16:00:00.000Z","stockId":7002512211230,"netValue":1.1047935730562148},{"date":"2025-10-20T16:00:00.000Z","stockId":7002512211230,"netValue":1.1076963714630743},{"date":"2025-10-19T16:00:00.000Z","stockId":7002512211230,"netValue":1.0929169769461828},{"date":"2025-10-16T16:00:00.000Z","stockId":7002512211230,"netValue":1.0860418957531255},{"date":"2025-10-15T16:00:00.000Z","stockId":7002512211230,"netValue":1.103427544680067},{"date":"2025-10-14T16:00:00.000Z","stockId":7002512211230,"netValue":1.0978967879038941},{"date":"2025-10-13T16:00:00.000Z","stockId":7002512211230,"netValue":1.0835219583964992},{"date":"2025-10-12T16:00:00.000Z","stockId":7002512211230,"netValue":1.0937712312302448},{"date":"2025-10-09T16:00:00.000Z","stockId":7002512211230,"netValue":1.1013510664248558},{"date":"2025-10-08T16:00:00.000Z","stockId":7002512211230,"netValue":1.1082507082246391},{"date":"2025-09-29T16:00:00.000Z","stockId":7002512211230,"netValue":1.0966475615646185},{"date":"2025-09-28T16:00:00.000Z","stockId":7002512211230,"netValue":1.0953746089086431},{"date":"2025-09-25T16:00:00.000Z","stockId":7002512211230,"netValue":1.0860533766853486},{"date":"2025-09-24T16:00:00.000Z","stockId":7002512211230,"netValue":1.0844474497253673},{"date":"2025-09-23T16:00:00.000Z","stockId":7002512211230,"netValue":1.0882658500544142},{"date":"2025-09-22T16:00:00.000Z","stockId":7002512211230,"netValue":1.0784593515719865},{"date":"2025-09-21T16:00:00.000Z","stockId":7002512211230,"netValue":1.0763548479875846},{"date":"2025-09-18T16:00:00.000Z","stockId":7002512211230,"netValue":1.0820088803194756},{"date":"2025-09-17T16:00:00.000Z","stockId":7002512211230,"netValue":1.078649213591555},{"date":"2025-09-16T16:00:00.000Z","stockId":7002512211230,"netValue":1.0935872214820543},{"date":"2025-09-15T16:00:00.000Z","stockId":7002512211230,"netValue":1.0843977347442597},{"date":"2025-09-14T16:00:00.000Z","stockId":7002512211230,"netValue":1.0881753416316597},{"date":"2025-09-11T16:00:00.000Z","stockId":7002512211230,"netValue":1.0916810210773247},{"date":"2025-09-10T16:00:00.000Z","stockId":7002512211230,"netValue":1.09281147583463},{"date":"2025-09-09T16:00:00.000Z","stockId":7002512211230,"netValue":1.0846712051124996},{"date":"2025-09-08T16:00:00.000Z","stockId":7002512211230,"netValue":1.0844613130699337},{"date":"2025-09-07T16:00:00.000Z","stockId":7002512211230,"netValue":1.083689439751688},{"date":"2025-09-04T16:00:00.000Z","stockId":7002512211230,"netValue":1.0813301204087804},{"date":"2025-09-03T16:00:00.000Z","stockId":7002512211230,"netValue":1.063300774437974},{"date":"2025-09-02T16:00:00.000Z","stockId":7002512211230,"netValue":1.081814538676447},{"date":"2025-09-01T16:00:00.000Z","stockId":7002512211230,"netValue":1.083001702780043},{"date":"2025-08-31T16:00:00.000Z","stockId":7002512211230,"netValue":1.0799292238342357},{"date":"2025-08-28T16:00:00.000Z","stockId":7002512211230,"netValue":1.0723141667570064},{"date":"2025-08-27T16:00:00.000Z","stockId":7002512211230,"netValue":1.0653793807674967},{"date":"2025-08-26T16:00:00.000Z","stockId":7002512211230,"netValue":1.0598370119126708},{"date":"2025-08-25T16:00:00.000Z","stockId":7002512211230,"netValue":1.0757490851144549},{"date":"2025-08-24T16:00:00.000Z","stockId":7002512211230,"netValue":1.0786008960404914},{"date":"2025-08-21T16:00:00.000Z","stockId":7002512211230,"netValue":1.0666159802773065},{"date":"2025-08-20T16:00:00.000Z","stockId":7002512211230,"netValue":1.0630522423118136},{"date":"2025-08-19T16:00:00.000Z","stockId":7002512211230,"netValue":1.063379141623309},{"date":"2025-08-18T16:00:00.000Z","stockId":7002512211230,"netValue":1.0573085055379683},{"date":"2025-08-17T16:00:00.000Z","stockId":7002512211230,"netValue":1.0594480617987787},{"date":"2025-08-14T16:00:00.000Z","stockId":7002512211230,"netValue":1.060599417037626},{"date":"2025-08-13T16:00:00.000Z","stockId":7002512211230,"netValue":1.0550507682182457},{"date":"2025-08-12T16:00:00.000Z","stockId":7002512211230,"netValue":1.061310278608755},{"date":"2025-08-11T16:00:00.000Z","stockId":7002512211230,"netValue":1.0598565167488518},{"date":"2025-08-10T16:00:00.000Z","stockId":7002512211230,"netValue":1.0498640297152133},{"date":"2025-08-07T16:00:00.000Z","stockId":7002512211230,"netValue":1.0513140521415736},{"date":"2025-08-06T16:00:00.000Z","stockId":7002512211230,"netValue":1.0448568178751105},{"date":"2025-08-05T16:00:00.000Z","stockId":7002512211230,"netValue":1.0458493222227077},{"date":"2025-08-04T16:00:00.000Z","stockId":7002512211230,"netValue":1.0420203514383302},{"date":"2025-08-03T16:00:00.000Z","stockId":7002512211230,"netValue":1.0364826003140848},{"date":"2025-07-31T16:00:00.000Z","stockId":7002512211230,"netValue":1.0299330986451622},{"date":"2025-07-30T16:00:00.000Z","stockId":7002512211230,"netValue":1.028004233830802},{"date":"2025-07-29T16:00:00.000Z","stockId":7002512211230,"netValue":1.043912608879832},{"date":"2025-07-28T16:00:00.000Z","stockId":7002512211230,"netValue":1.040070635845996},{"date":"2025-07-27T16:00:00.000Z","stockId":7002512211230,"netValue":1.0452865470482913},{"date":"2025-07-24T16:00:00.000Z","stockId":7002512211230,"netValue":1.0493507125332582},{"date":"2025-07-23T16:00:00.000Z","stockId":7002512211230,"netValue":1.0525913545096948},{"date":"2025-07-22T16:00:00.000Z","stockId":7002512211230,"netValue":1.0566130693211346},{"date":"2025-07-21T16:00:00.000Z","stockId":7002512211230,"netValue":1.0551558821214908},{"date":"2025-07-20T16:00:00.000Z","stockId":7002512211230,"netValue":1.0482043938791425},{"date":"2025-07-17T16:00:00.000Z","stockId":7002512211230,"netValue":1.0426137128264248},{"date":"2025-07-16T16:00:00.000Z","stockId":7002512211230,"netValue":1.043235652574387},{"date":"2025-07-15T16:00:00.000Z","stockId":7002512211230,"netValue":1.0461281312503843},{"date":"2025-07-14T16:00:00.000Z","stockId":7002512211230,"netValue":1.0487745272263014},{"date":"2025-07-13T16:00:00.000Z","stockId":7002512211230,"netValue":1.0501837734566655},{"date":"2025-07-10T16:00:00.000Z","stockId":7002512211230,"netValue":1.0450320122228534},{"date":"2025-07-09T16:00:00.000Z","stockId":7002512211230,"netValue":1.0449903801540268},{"date":"2025-07-08T16:00:00.000Z","stockId":7002512211230,"netValue":1.043290104691334},{"date":"2025-07-07T16:00:00.000Z","stockId":7002512211230,"netValue":1.040212151967446},{"date":"2025-07-06T16:00:00.000Z","stockId":7002512211230,"netValue":1.0399693875119356},{"date":"2025-07-03T16:00:00.000Z","stockId":7002512211230,"netValue":1.0461324202051059},{"date":"2025-07-02T16:00:00.000Z","stockId":7002512211230,"netValue":1.0422887668781673},{"date":"2025-07-01T16:00:00.000Z","stockId":7002512211230,"netValue":1.036591837719228},{"date":"2025-06-30T16:00:00.000Z","stockId":7002512211230,"netValue":1.030802946150061},{"date":"2025-06-29T16:00:00.000Z","stockId":7002512211230,"netValue":1.0240052873577623},{"date":"2025-06-26T16:00:00.000Z","stockId":7002512211230,"netValue":1.02568947643924},{"date":"2025-06-25T16:00:00.000Z","stockId":7002512211230,"netValue":1.028787757538934},{"date":"2025-06-24T16:00:00.000Z","stockId":7002512211230,"netValue":1.0290473788607246},{"date":"2025-06-23T16:00:00.000Z","stockId":7002512211230,"netValue":1.0239677227423987},{"date":"2025-06-22T16:00:00.000Z","stockId":7002512211230,"netValue":1.0154063719047146},{"date":"2025-06-19T16:00:00.000Z","stockId":7002512211230,"netValue":1.0159173580224066},{"date":"2025-06-18T16:00:00.000Z","stockId":7002512211230,"netValue":1.0118761593803556},{"date":"2025-06-17T16:00:00.000Z","stockId":7002512211230,"netValue":1.0198490251788253},{"date":"2025-06-16T16:00:00.000Z","stockId":7002512211230,"netValue":1.0176632480947814},{"date":"2025-06-15T16:00:00.000Z","stockId":7002512211230,"netValue":1.017456535634084},{"date":"2025-06-12T16:00:00.000Z","stockId":7002512211230,"netValue":1.0201976334587572},{"date":"2025-06-11T16:00:00.000Z","stockId":7002512211230,"netValue":1.030670335787392},{"date":"2025-06-10T16:00:00.000Z","stockId":7002512211230,"netValue":1.0319539074766009},{"date":"2025-06-09T16:00:00.000Z","stockId":7002512211230,"netValue":1.0264489180992837},{"date":"2025-06-08T16:00:00.000Z","stockId":7002512211230,"netValue":1.026146252159459},{"date":"2025-06-05T16:00:00.000Z","stockId":7002512211230,"netValue":1.0224669734316159},{"date":"2025-06-04T16:00:00.000Z","stockId":7002512211230,"netValue":1.0221396023512193},{"date":"2025-06-03T16:00:00.000Z","stockId":7002512211230,"netValue":1.0234139670743427},{"date":"2025-06-02T16:00:00.000Z","stockId":7002512211230,"netValue":1.0225632812492191},{"date":"2025-05-29T16:00:00.000Z","stockId":7002512211230,"netValue":1.0221395037617318},{"date":"2025-05-28T16:00:00.000Z","stockId":7002512211230,"netValue":1.0221155511853892},{"date":"2025-05-27T16:00:00.000Z","stockId":7002512211230,"netValue":1.0203168387642438},{"date":"2025-05-26T16:00:00.000Z","stockId":7002512211230,"netValue":1.0167537470865216},{"date":"2025-05-25T16:00:00.000Z","stockId":7002512211230,"netValue":1.0172206689527294},{"date":"2025-05-22T16:00:00.000Z","stockId":7002512211230,"netValue":1.0285001726549698},{"date":"2025-05-21T16:00:00.000Z","stockId":7002512211230,"netValue":1.0336653158488665},{"date":"2025-05-20T16:00:00.000Z","stockId":7002512211230,"netValue":1.0319379676033529},{"date":"2025-05-19T16:00:00.000Z","stockId":7002512211230,"netValue":1.0311698543583454},{"date":"2025-05-18T16:00:00.000Z","stockId":7002512211230,"netValue":1.0233677408316941},{"date":"2025-05-15T16:00:00.000Z","stockId":7002512211230,"netValue":1.022700672043478},{"date":"2025-05-14T16:00:00.000Z","stockId":7002512211230,"netValue":1.0248885584160883},{"date":"2025-05-13T16:00:00.000Z","stockId":7002512211230,"netValue":1.0285521430930915},{"date":"2025-05-12T16:00:00.000Z","stockId":7002512211230,"netValue":1.0271837197528442},{"date":"2025-05-11T16:00:00.000Z","stockId":7002512211230,"netValue":1.0236228552003768},{"date":"2025-05-08T16:00:00.000Z","stockId":7002512211230,"netValue":1.019093012543262},{"date":"2025-05-07T16:00:00.000Z","stockId":7002512211230,"netValue":1.0126901541849311},{"date":"2025-05-06T16:00:00.000Z","stockId":7002512211230,"netValue":1.007412375920453},{"date":"2025-05-05T16:00:00.000Z","stockId":7002512211230,"netValue":0.995288837201421},{"date":"2025-04-29T16:00:00.000Z","stockId":7002512211230,"netValue":0.992457783973891},{"date":"2025-04-28T16:00:00.000Z","stockId":7002512211230,"netValue":0.9997185284235754},{"date":"2025-04-27T16:00:00.000Z","stockId":7002512211230,"netValue":1.0036388540193641},{"date":"2025-04-24T16:00:00.000Z","stockId":7002512211230,"netValue":1.0050730489861819},{"date":"2025-04-23T16:00:00.000Z","stockId":7002512211230,"netValue":1.0091300128719403},{"date":"2025-04-22T16:00:00.000Z","stockId":7002512211230,"netValue":1.0055065056149188},{"date":"2025-04-21T16:00:00.000Z","stockId":7002512211230,"netValue":1.0017135380905953},{"date":"2025-04-20T16:00:00.000Z","stockId":7002512211230,"netValue":0.9979841637110208},{"date":"2025-04-17T16:00:00.000Z","stockId":7002512211230,"netValue":0.9957321620724426},{"date":"2025-04-16T16:00:00.000Z","stockId":7002512211230,"netValue":0.9933210301117416},{"date":"2025-04-15T16:00:00.000Z","stockId":7002512211230,"netValue":0.9941075520274645},{"date":"2025-04-14T16:00:00.000Z","stockId":7002512211230,"netValue":0.993642019452639},{"date":"2025-04-13T16:00:00.000Z","stockId":7002512211230,"netValue":0.983798620130205},{"date":"2025-04-10T16:00:00.000Z","stockId":7002512211230,"netValue":0.9846185706571895},{"date":"2025-04-09T16:00:00.000Z","stockId":7002512211230,"netValue":0.9806752644719838},{"date":"2025-04-08T16:00:00.000Z","stockId":7002512211230,"netValue":0.9698894155546952},{"date":"2025-04-07T16:00:00.000Z","stockId":7002512211230,"netValue":0.9625048931841533},{"date":"2025-04-06T16:00:00.000Z","stockId":7002512211230,"netValue":0.9504093467584307},{"date":"2025-04-02T16:00:00.000Z","stockId":7002512211230,"netValue":1.0141602669948229},{"date":"2025-04-01T16:00:00.000Z","stockId":7002512211230,"netValue":1.026465889127139},{"date":"2025-03-31T16:00:00.000Z","stockId":7002512211230,"netValue":1.0246550936083327},{"date":"2025-03-30T16:00:00.000Z","stockId":7002512211230,"netValue":1.0236793782768807},{"date":"2025-03-27T16:00:00.000Z","stockId":7002512211230,"netValue":1.0225333139033856},{"date":"2025-03-26T16:00:00.000Z","stockId":7002512211230,"netValue":1.0231889129371303},{"date":"2025-03-25T16:00:00.000Z","stockId":7002512211230,"netValue":1.0229717457803282},{"date":"2025-03-24T16:00:00.000Z","stockId":7002512211230,"netValue":1.0282422097650288},{"date":"2025-03-23T16:00:00.000Z","stockId":7002512211230,"netValue":1.0236739797634826},{"date":"2025-03-20T16:00:00.000Z","stockId":7002512211230,"netValue":1.015067532894222},{"date":"2025-03-19T16:00:00.000Z","stockId":7002512211230,"netValue":1.0195538608809631},{"date":"2025-03-18T16:00:00.000Z","stockId":7002512211230,"netValue":1.0256721733343226},{"date":"2025-03-17T16:00:00.000Z","stockId":7002512211230,"netValue":1.0216111106209969},{"date":"2025-03-16T16:00:00.000Z","stockId":7002512211230,"netValue":1.0140433793444337},{"date":"2025-03-13T16:00:00.000Z","stockId":7002512211230,"netValue":1.0134846043038939},{"date":"2025-03-12T16:00:00.000Z","stockId":7002512211230,"netValue":1.001258248245919},{"date":"2025-03-11T16:00:00.000Z","stockId":7002512211230,"netValue":1.0001734801089464},{"date":"2025-03-10T16:00:00.000Z","stockId":7002512211230,"netValue":1.003347331713964},{"date":"2025-03-09T16:00:00.000Z","stockId":7002512211230,"netValue":0.9979770374352187},{"date":"2025-03-06T16:00:00.000Z","stockId":7002512211230,"netValue":0.9914107990172653},{"date":"2025-03-05T16:00:00.000Z","stockId":7002512211230,"netValue":0.992738424804938},{"date":"2025-03-04T16:00:00.000Z","stockId":7002512211230,"netValue":0.9962973660094756},{"date":"2025-03-03T16:00:00.000Z","stockId":7002512211230,"netValue":0.991095637436053},{"date":"2025-03-02T16:00:00.000Z","stockId":7002512211230,"netValue":0.9875606483139232},{"date":"2025-02-27T16:00:00.000Z","stockId":7002512211230,"netValue":0.9894531236324264},{"date":"2025-02-26T16:00:00.000Z","stockId":7002512211230,"netValue":0.9993279628302859},{"date":"2025-02-25T16:00:00.000Z","stockId":7002512211230,"netValue":0.9925135019719743},{"date":"2025-02-24T16:00:00.000Z","stockId":7002512211230,"netValue":0.9826846393730417},{"date":"2025-02-23T16:00:00.000Z","stockId":7002512211230,"netValue":0.9952012580397819},{"date":"2025-02-20T16:00:00.000Z","stockId":7002512211230,"netValue":0.9980624982968466},{"date":"2025-02-19T16:00:00.000Z","stockId":7002512211230,"netValue":1.0028833198782636},{"date":"2025-02-18T16:00:00.000Z","stockId":7002512211230,"netValue":1.005307420109619},{"date":"2025-02-17T16:00:00.000Z","stockId":7002512211230,"netValue":1.005404051032328},{"date":"2025-02-16T16:00:00.000Z","stockId":7002512211230,"netValue":1.0099413785585765},{"date":"2025-02-13T16:00:00.000Z","stockId":7002512211230,"netValue":1.0147193080308712},{"date":"2025-02-12T16:00:00.000Z","stockId":7002512211230,"netValue":1.0116549803868304},{"date":"2025-02-11T16:00:00.000Z","stockId":7002512211230,"netValue":1.0171688088905113},{"date":"2025-02-10T16:00:00.000Z","stockId":7002512211230,"netValue":1.017209370012659},{"date":"2025-02-09T16:00:00.000Z","stockId":7002512211230,"netValue":1.0106527179280596},{"date":"2025-02-06T16:00:00.000Z","stockId":7002512211230,"netValue":1.0114572264012822},{"date":"2025-02-05T16:00:00.000Z","stockId":7002512211230,"netValue":1.005192547619884},{"date":"2025-02-04T16:00:00.000Z","stockId":7002512211230,"netValue":1.004978161879062},{"date":"2025-01-26T16:00:00.000Z","stockId":7002512211230,"netValue":1.0299850598467346},{"date":"2025-01-23T16:00:00.000Z","stockId":7002512211230,"netValue":1.0208960951734691},{"date":"2025-01-22T16:00:00.000Z","stockId":7002512211230,"netValue":1.014343761793324},{"date":"2025-01-21T16:00:00.000Z","stockId":7002512211230,"netValue":1.0126710268923784},{"date":"2025-01-20T16:00:00.000Z","stockId":7002512211230,"netValue":1.0223339068726092},{"date":"2025-01-19T16:00:00.000Z","stockId":7002512211230,"netValue":1.0255310899684604},{"date":"2025-01-16T16:00:00.000Z","stockId":7002512211230,"netValue":1.0266535946608248},{"date":"2025-01-15T16:00:00.000Z","stockId":7002512211230,"netValue":1.0208238898045392},{"date":"2025-01-14T16:00:00.000Z","stockId":7002512211230,"netValue":1.0151722321553676},{"date":"2025-01-13T16:00:00.000Z","stockId":7002512211230,"netValue":1.0158322527889188},{"date":"2025-01-12T16:00:00.000Z","stockId":7002512211230,"netValue":0.9998491868390254},{"date":"2025-01-09T16:00:00.000Z","stockId":7002512211230,"netValue":1.0120674480689136},{"date":"2025-01-08T16:00:00.000Z","stockId":7002512211230,"netValue":1.0273558210000402},{"date":"2025-01-07T16:00:00.000Z","stockId":7002512211230,"netValue":1.0320549344421366},{"date":"2025-01-06T16:00:00.000Z","stockId":7002512211230,"netValue":1.0215348497845667},{"date":"2025-01-05T16:00:00.000Z","stockId":7002512211230,"netValue":1.017283071793286},{"date":"2025-01-02T16:00:00.000Z","stockId":7002512211230,"netValue":1.0101600521441956},{"date":"2025-01-01T16:00:00.000Z","stockId":7002512211230,"netValue":1.0195725405296978},{"date":"2024-12-30T16:00:00.000Z","stockId":7002512211230,"netValue":1.0308441831204167},{"date":"2024-12-29T16:00:00.000Z","stockId":7002512211230,"netValue":1.0369775629168436},{"date":"2024-12-26T16:00:00.000Z","stockId":7002512211230,"netValue":1.0287186499357657},{"date":"2024-12-25T16:00:00.000Z","stockId":7002512211230,"netValue":1.030317930806266},{"date":"2024-12-24T16:00:00.000Z","stockId":7002512211230,"netValue":1.0345205041053067},{"date":"2024-12-23T16:00:00.000Z","stockId":7002512211230,"netValue":1.0328935675593045},{"date":"2024-12-22T16:00:00.000Z","stockId":7002512211230,"netValue":1.0152845790717904},{"date":"2024-12-19T16:00:00.000Z","stockId":7002512211230,"netValue":1.008155429819674},{"date":"2024-12-18T16:00:00.000Z","stockId":7002512211230,"netValue":1.0132342345002407},{"date":"2024-12-17T16:00:00.000Z","stockId":7002512211230,"netValue":1.0154748256784734},{"date":"2024-12-16T16:00:00.000Z","stockId":7002512211230,"netValue":1.0110751983192803},{"date":"2024-12-15T16:00:00.000Z","stockId":7002512211230,"netValue":1.0107016366838348},{"date":"2024-12-12T16:00:00.000Z","stockId":7002512211230,"netValue":1.012384328490218},{"date":"2024-12-11T16:00:00.000Z","stockId":7002512211230,"netValue":1.0310775281567712},{"date":"2024-12-10T16:00:00.000Z","stockId":7002512211230,"netValue":1.0198259457335754},{"date":"2024-12-09T16:00:00.000Z","stockId":7002512211230,"netValue":1.0172748127514442},{"date":"2024-12-08T16:00:00.000Z","stockId":7002512211230,"netValue":1.009177157557472},{"date":"2024-12-05T16:00:00.000Z","stockId":7002512211230,"netValue":1.0128636923331285},{"date":"2024-12-04T16:00:00.000Z","stockId":7002512211230,"netValue":1.004240773436498},{"date":"2024-12-03T16:00:00.000Z","stockId":7002512211230,"netValue":1.0087239671120978},{"date":"2024-12-02T16:00:00.000Z","stockId":7002512211230,"netValue":1.0069322166069088},{"date":"2024-12-01T16:00:00.000Z","stockId":7002512211230,"netValue":1.0033462381358222},{"date":"2024-11-28T16:00:00.000Z","stockId":7002512211230,"netValue":1.0017597023925164},{"date":"2024-11-27T16:00:00.000Z","stockId":7002512211230,"netValue":0.9929877362602365},{"date":"2024-11-26T16:00:00.000Z","stockId":7002512211230,"netValue":1.0005455808860808},{"date":"2024-11-25T16:00:00.000Z","stockId":7002512211230,"netValue":0.9871773542995701},{"date":"2024-11-24T16:00:00.000Z","stockId":7002512211230,"netValue":0.9825741059390717},{"date":"2024-11-21T16:00:00.000Z","stockId":7002512211230,"netValue":0.9829505462207699},{"date":"2024-11-20T16:00:00.000Z","stockId":7002512211230,"netValue":1.00680215959825},{"date":"2024-11-19T16:00:00.000Z","stockId":7002512211230,"netValue":1.0097345035995247},{"date":"2024-11-18T16:00:00.000Z","stockId":7002512211230,"netValue":1.0107063146984891},{"date":"2024-11-17T16:00:00.000Z","stockId":7002512211230,"netValue":1.0038388133190799},{"date":"2024-11-14T16:00:00.000Z","stockId":7002512211230,"netValue":1.0099720377349826},{"date":"2024-11-13T16:00:00.000Z","stockId":7002512211230,"netValue":1.0220015541738572},{"date":"2024-11-12T16:00:00.000Z","stockId":7002512211230,"netValue":1.0318033059623146},{"date":"2024-11-11T16:00:00.000Z","stockId":7002512211230,"netValue":1.0264481997460617},{"date":"2024-11-10T16:00:00.000Z","stockId":7002512211230,"netValue":1.026382030137932},{"date":"2024-11-07T16:00:00.000Z","stockId":7002512211230,"netValue":1.0351129179416871},{"date":"2024-11-06T16:00:00.000Z","stockId":7002512211230,"netValue":1.0454581107748737},{"date":"2024-11-05T16:00:00.000Z","stockId":7002512211230,"netValue":1.0291064739389182},{"date":"2024-11-04T16:00:00.000Z","stockId":7002512211230,"netValue":1.0412098796183544},{"date":"2024-11-03T16:00:00.000Z","stockId":7002512211230,"netValue":1.034108725606235},{"date":"2024-10-31T16:00:00.000Z","stockId":7002512211230,"netValue":1.0251651814231901},{"date":"2024-10-30T16:00:00.000Z","stockId":7002512211230,"netValue":1.0210358253734504},{"date":"2024-10-29T16:00:00.000Z","stockId":7002512211230,"netValue":1.0312679566491305},{"date":"2024-10-28T16:00:00.000Z","stockId":7002512211230,"netValue":1.038719350020512},{"date":"2024-10-27T16:00:00.000Z","stockId":7002512211230,"netValue":1.0483748462016345},{"date":"2024-10-24T16:00:00.000Z","stockId":7002512211230,"netValue":1.0475807461630187},{"date":"2024-10-23T16:00:00.000Z","stockId":7002512211230,"netValue":1.045289741272922},{"date":"2024-10-22T16:00:00.000Z","stockId":7002512211230,"netValue":1.0552683402011664},{"date":"2024-10-21T16:00:00.000Z","stockId":7002512211230,"netValue":1.0537452254749522},{"date":"2024-10-20T16:00:00.000Z","stockId":7002512211230,"netValue":1.0409862699768053},{"date":"2024-10-17T16:00:00.000Z","stockId":7002512211230,"netValue":1.0417629894271205},{"date":"2024-10-16T16:00:00.000Z","stockId":7002512211230,"netValue":1.0240997851133722},{"date":"2024-10-15T16:00:00.000Z","stockId":7002512211230,"netValue":1.0409910531446847},{"date":"2024-10-14T16:00:00.000Z","stockId":7002512211230,"netValue":1.0335458430055722},{"date":"2024-10-13T16:00:00.000Z","stockId":7002512211230,"netValue":1.0563610767187046},{"date":"2024-10-10T16:00:00.000Z","stockId":7002512211230,"netValue":1.0332751485392764},{"date":"2024-10-09T16:00:00.000Z","stockId":7002512211230,"netValue":1.0507236549920491},{"date":"2024-10-08T16:00:00.000Z","stockId":7002512211230,"netValue":1.0256687093270074},{"date":"2024-10-07T16:00:00.000Z","stockId":7002512211230,"netValue":1.090451280004308},{"date":"2024-09-29T16:00:00.000Z","stockId":7002512211230,"netValue":1.0610944148042365},{"date":"2024-09-26T16:00:00.000Z","stockId":7002512211230,"netValue":0.9974739192662779},{"date":"2024-09-25T16:00:00.000Z","stockId":7002512211230,"netValue":0.975582723796021},{"date":"2024-09-24T16:00:00.000Z","stockId":7002512211230,"netValue":0.9393221090969104},{"date":"2024-09-23T16:00:00.000Z","stockId":7002512211230,"netValue":0.9285399692598363},{"date":"2024-09-22T16:00:00.000Z","stockId":7002512211230,"netValue":0.8999766504898398},{"date":"2024-09-19T16:00:00.000Z","stockId":7002512211230,"netValue":0.8953521546653429},{"date":"2024-09-18T16:00:00.000Z","stockId":7002512211230,"netValue":0.8947108275070083},{"date":"2024-09-17T16:00:00.000Z","stockId":7002512211230,"netValue":0.8902837730393434},{"date":"2024-09-12T16:00:00.000Z","stockId":7002512211230,"netValue":0.8739458097595331},{"date":"2024-09-11T16:00:00.000Z","stockId":7002512211230,"netValue":0.8781390442496337},{"date":"2024-09-10T16:00:00.000Z","stockId":7002512211230,"netValue":0.8823987206126124},{"date":"2024-09-09T16:00:00.000Z","stockId":7002512211230,"netValue":0.8829271067551747},{"date":"2024-09-08T16:00:00.000Z","stockId":7002512211230,"netValue":0.8843036421952626},{"date":"2024-09-05T16:00:00.000Z","stockId":7002512211230,"netValue":0.8975256582120161},{"date":"2024-09-04T16:00:00.000Z","stockId":7002512211230,"netValue":0.9070958144603753},{"date":"2024-09-03T16:00:00.000Z","stockId":7002512211230,"netValue":0.9103922425922966},{"date":"2024-09-02T16:00:00.000Z","stockId":7002512211230,"netValue":0.9147219539030481},{"date":"2024-09-01T16:00:00.000Z","stockId":7002512211230,"netValue":0.9116038938650183},{"date":"2024-08-29T16:00:00.000Z","stockId":7002512211230,"netValue":0.9171966463891379},{"date":"2024-08-28T16:00:00.000Z","stockId":7002512211230,"netValue":0.9106825261371024},{"date":"2024-08-27T16:00:00.000Z","stockId":7002512211230,"netValue":0.909003299454614},{"date":"2024-08-26T16:00:00.000Z","stockId":7002512211230,"netValue":0.9111826259667288},{"date":"2024-08-25T16:00:00.000Z","stockId":7002512211230,"netValue":0.9129348957258776},{"date":"2024-08-22T16:00:00.000Z","stockId":7002512211230,"netValue":0.9184048122841454},{"date":"2024-08-21T16:00:00.000Z","stockId":7002512211230,"netValue":0.9101358223881987},{"date":"2024-08-20T16:00:00.000Z","stockId":7002512211230,"netValue":0.9088628048230234},{"date":"2024-08-19T16:00:00.000Z","stockId":7002512211230,"netValue":0.9124105695725134},{"date":"2024-08-18T16:00:00.000Z","stockId":7002512211230,"netValue":0.9189582017974369},{"date":"2024-08-15T16:00:00.000Z","stockId":7002512211230,"netValue":0.9118394280201606},{"date":"2024-08-14T16:00:00.000Z","stockId":7002512211230,"netValue":0.9137315142483727},{"date":"2024-08-13T16:00:00.000Z","stockId":7002512211230,"netValue":0.910556225387461},{"date":"2024-08-12T16:00:00.000Z","stockId":7002512211230,"netValue":0.9206739230557214},{"date":"2024-08-11T16:00:00.000Z","stockId":7002512211230,"netValue":0.9183258768017659},{"date":"2024-08-08T16:00:00.000Z","stockId":7002512211230,"netValue":0.9151363044231398},{"date":"2024-08-07T16:00:00.000Z","stockId":7002512211230,"netValue":0.9167042261606925},{"date":"2024-08-06T16:00:00.000Z","stockId":7002512211230,"netValue":0.9091553013887151},{"date":"2024-08-05T16:00:00.000Z","stockId":7002512211230,"netValue":0.9036008839107069},{"date":"2024-08-04T16:00:00.000Z","stockId":7002512211230,"netValue":0.9035186285805188},{"date":"2024-08-01T16:00:00.000Z","stockId":7002512211230,"netValue":0.9113063831737729},{"date":"2024-07-31T16:00:00.000Z","stockId":7002512211230,"netValue":0.9173778858795368},{"date":"2024-07-30T16:00:00.000Z","stockId":7002512211230,"netValue":0.9216945448622512},{"date":"2024-07-29T16:00:00.000Z","stockId":7002512211230,"netValue":0.9000533457475555},{"date":"2024-07-28T16:00:00.000Z","stockId":7002512211230,"netValue":0.9103284906759288},{"date":"2024-07-25T16:00:00.000Z","stockId":7002512211230,"netValue":0.9203315145212935},{"date":"2024-07-24T16:00:00.000Z","stockId":7002512211230,"netValue":0.905963524032853},{"date":"2024-07-23T16:00:00.000Z","stockId":7002512211230,"netValue":0.9100212594112171},{"date":"2024-07-22T16:00:00.000Z","stockId":7002512211230,"netValue":0.9228096502205384},{"date":"2024-07-21T16:00:00.000Z","stockId":7002512211230,"netValue":0.9397451067052417},{"date":"2024-07-18T16:00:00.000Z","stockId":7002512211230,"netValue":0.9479376489698621},{"date":"2024-07-17T16:00:00.000Z","stockId":7002512211230,"netValue":0.9548072299041195},{"date":"2024-07-16T16:00:00.000Z","stockId":7002512211230,"netValue":0.9422822591477631},{"date":"2024-07-15T16:00:00.000Z","stockId":7002512211230,"netValue":0.9457813554538289},{"date":"2024-07-14T16:00:00.000Z","stockId":7002512211230,"netValue":0.951054152384956},{"date":"2024-07-11T16:00:00.000Z","stockId":7002512211230,"netValue":0.9507949492494633},{"date":"2024-07-10T16:00:00.000Z","stockId":7002512211230,"netValue":0.947753365535152},{"date":"2024-07-09T16:00:00.000Z","stockId":7002512211230,"netValue":0.9436243806503818},{"date":"2024-07-08T16:00:00.000Z","stockId":7002512211230,"netValue":0.9537757060251532},{"date":"2024-07-07T16:00:00.000Z","stockId":7002512211230,"netValue":0.9508864643282304},{"date":"2024-07-04T16:00:00.000Z","stockId":7002512211230,"netValue":0.9526239435730028},{"date":"2024-07-03T16:00:00.000Z","stockId":7002512211230,"netValue":0.9531902822349273},{"date":"2024-07-02T16:00:00.000Z","stockId":7002512211230,"netValue":0.9559055275107247},{"date":"2024-07-01T16:00:00.000Z","stockId":7002512211230,"netValue":0.9659259527553308},{"date":"2024-06-30T16:00:00.000Z","stockId":7002512211230,"netValue":0.9766301465120945},{"date":"2024-06-29T16:00:00.000Z","stockId":7002512211230,"netValue":0.9646372997793727},{"date":"2024-06-27T16:00:00.000Z","stockId":7002512211230,"netValue":0.96471525579217},{"date":"2024-06-26T16:00:00.000Z","stockId":7002512211230,"netValue":0.9624217926514191},{"date":"2024-06-25T16:00:00.000Z","stockId":7002512211230,"netValue":0.9750303693053859},{"date":"2024-06-24T16:00:00.000Z","stockId":7002512211230,"netValue":0.974538020363168},{"date":"2024-06-23T16:00:00.000Z","stockId":7002512211230,"netValue":0.9725609325108884},{"date":"2024-06-20T16:00:00.000Z","stockId":7002512211230,"netValue":0.9795910636117034},{"date":"2024-06-19T16:00:00.000Z","stockId":7002512211230,"netValue":0.980498643773152},{"date":"2024-06-18T16:00:00.000Z","stockId":7002512211230,"netValue":0.9855451821688296},{"date":"2024-06-17T16:00:00.000Z","stockId":7002512211230,"netValue":0.9934454322059207},{"date":"2024-06-16T16:00:00.000Z","stockId":7002512211230,"netValue":0.9876822891240786},{"date":"2024-06-13T16:00:00.000Z","stockId":7002512211230,"netValue":0.9888984787712063},{"date":"2024-06-12T16:00:00.000Z","stockId":7002512211230,"netValue":0.9788147409248898},{"date":"2024-06-11T16:00:00.000Z","stockId":7002512211230,"netValue":0.9869348919109161},{"date":"2024-06-10T16:00:00.000Z","stockId":7002512211230,"netValue":0.9857945003154637}]}