window.pageData = {"startDate":"2024-04-16T18:38:26.630Z","endDate":"2026-04-16T18:38:26.630Z","manager":{"_id":7252506228050,"name":"姚奕帆","gender":"m","educationCode":"001002","resume":"姚奕帆，华威大学金融数学硕士毕业，具有基金从业资格。2015年7月加入长信基金管理有限责任公司，历任量化研究员、量化专户投资经理、基金经理助理，2022年1月至今担任长信消费精选行业量化股票型证券投资基金的基金经理、2022年1月至今担任长信量化价值驱动混合型证券投资基金的基金经理、2022年1月至今担任长信低碳环保行业量化股票型证券投资基金的基金经理、2023年1月至今担任长信医疗保健行业灵活配置混合型证券投资基金（LOF）的基金经理、2023年1月至今担任长信中证科创创业50指数增强型证券投资基金的基金经理。","tickerId":252506228050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20544826","exchange":"fm","cnInfoCode":"db20544826","followedNum":0,"currency":"CNY","workingDate":"2022-01-27T16:00:00.000Z","fundCompanyId":4000050260000,"fundManagerSecondLevel":"company","pinyin":"yyf","fundCompany":{"_id":4000050260000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50260000","tickerId":50260000,"name":"长信基金管理有限责任公司"},"hotMetrics":{"fmp":{"stockId":7252506228050,"type":"fmp","fm_p_r_d":"2026-04-08T16:00:00.000Z","fm_p_r_m1":-0.011036938984273048,"fm_p_r_m3":-0.012439827168187034,"fm_p_r_m6":0.03781356471710584,"fm_p_r_y1":0.32599056145139627,"fm_cagr_p_r_fs":-0.03764215918145297,"fm_cagr_p_r_fs_m":0.06490997989305392,"fm_cagr_p_r_fs_r_c":625,"fm_cagr_p_r_fs_rp":0.9246794871794872,"fm_p_r_fys_m":0.045618157147312766,"fm_p_r_fys_r_c":576,"fm_p_r_fys_rp":0.7182608695652174,"fm_p_r_m1_m":0.002460457671741967,"fm_p_r_m1_r_c":602,"fm_p_r_m1_rp":0.6589018302828619,"fm_p_r_m3_m":0.0029224504968610177,"fm_p_r_m3_r_c":577,"fm_p_r_m3_rp":0.6302083333333334,"fm_p_r_m6_m":0.05977008148702967,"fm_p_r_m6_r_c":545,"fm_p_r_m6_rp":0.5955882352941176,"fm_p_r_y1_m":0.3282737924818877,"fm_p_r_y1_r_c":511,"fm_p_r_y1_rp":0.5058823529411764,"fm_p_r_y3":0.08794379694004428,"fm_p_r_y3_m":0.2356019292253817,"fm_p_r_y3_r_c":375,"fm_p_r_y3_rp":0.7727272727272727,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.9618717504332756,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.9341421143847487,"fm_p_r_fys":0.015066358709997951},"fmi":{"stockId":7252506228050,"type":"fmi","fm_my":4.2,"fm_d":{"3000000004805":"曾任本基金的基金经理","3000000004925":"长信量化价值驱动混合型证券投资基金、长信低碳环保行业量化股票型证券投资基金、长信中证科创创业50指数增强型证券投资基金、长信中证A500指数增强型证券投资基金和长信沪深300指数量化增强型证券投资基金的基金经理","3000000005399":"长信量化价值驱动混合型证券投资基金、长信低碳环保行业量化股票型证券投资基金、长信中证科创创业50指数增强型证券投资基金、长信中证A500指数增强型证券投资基金和长信沪深300指数量化增强型证券投资基金的基金经理","3000000016729":"长信量化价值驱动混合型证券投资基金、长信低碳环保行业量化股票型证券投资基金、长信中证科创创业50指数增强型证券投资基金、长信中证A500指数增强型证券投资基金和长信沪深300指数量化增强型证券投资基金的基金经理","3000000163001":"曾任本基金的基金经理","3000000022697":"长信量化价值驱动混合型证券投资基金、长信低碳环保行业量化股票型证券投资基金、长信中证科创创业50指数增强型证券投资基金、长信中证A500指数增强型证券投资基金和长信沪深300指数量化增强型证券投资基金的基金经理","3000000024415":"长信量化价值驱动混合型证券投资基金、长信低碳环保行业量化股票型证券投资基金、长信中证科创创业50指数增强型证券投资基金、长信中证A500指数增强型证券投资基金和长信沪深300指数量化增强型证券投资基金的基金经理"},"fm_wy":10,"fm_a_as":470583148.92719996,"fm_a_mfn":7,"fm_as":3378931522.4807997,"fm_b_as":0,"fm_e_as":1712748631.2686,"fm_h_as":1666182891.2122,"fm_i_as":1242165482.3414,"fm_mfn":5,"fm_msl":"company","fm_nb_as":3378931522.4807997,"fm_q_as":0,"fm_r_f_cagr":0.1894,"fm_r_fd":3000000016729,"fm_r_ftp":0.7456}},"topTenManagedFundList":[{"_id":3000000005399,"stockCode":"005399","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-05-13T16:00:00.000Z","setUpScale":200814000,"market":"a","tickerId":5399,"custody":"中国民生银行股份有限公司","name":"长信量化价值驱动混合型证券投资基金","shortName":"长信量化价值驱动混合A","fundSecondLevel":"hybrid","__csrcFundId":5492,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:43.021Z","masterFundFlag":1,"inceptionDate":"2018-08-08T16:00:00.000Z","fundCollectionId":4000050260000,"currency":"CNY","masterFundShortName":"长信量化价值驱动混合","pinyin":"cxlhjzqdhhxzqtzjj","hotMetrics":{"stockId":3000000005399,"type":"f_as","f_tas":1149773864.7654,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000024415,"__csrcFundId":15499,"stockCode":"024415","masterFundShortName":"长信沪深300指数量化增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24415,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"长信沪深300指数量化增强A","lastUpdated":"2026-04-10T17:08:19.952Z","name":"长信沪深300指数量化增强型证券投资基金","pinyin":"cxhs300zslhzqxzqtzjj","fundCollectionId":4000050260000,"__indexSourceEastMoney":1,"inceptionDate":"2025-08-21T16:00:00.000Z","setUpAssetScale":767864387.71,"setUpDate":"2025-08-21T16:00:00.000Z","setUpShares":767864387.71,"__indexSourceCsi":1,"followedNum":3,"indexFundFlag":1,"indexId":1000000000300,"hotMetrics":{"stockId":3000000024415,"type":"f_as","f_tas":573691326.496,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000009669,"name":"长信量化价值驱动混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-06-08T16:00:00.000Z","fundStatus":"normal","stockCode":"009669","tickerId":9669,"shortName":"长信量化价值驱动混合C","__csrcFundId":5492,"lastUpdated":"2025-01-04T00:32:04.996Z","exchange":"jj","followedNum":6,"fundCollectionId":4000050260000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cxlhjzqdhhxzqtzjj","hotMetrics":{"stockId":3000000009669,"type":"f_as","f_tas":516409026.4468,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000004925,"stockCode":"004925","stockType":"fund","areaCode":"cn","followedNum":43,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-10-08T16:00:00.000Z","setUpScale":323549000,"market":"a","tickerId":4925,"custody":"交通银行股份有限公司","name":"长信低碳环保行业量化股票型证券投资基金","shortName":"长信低碳环保量化股票A","fundSecondLevel":"company","__csrcFundId":4823,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:42.333Z","masterFundFlag":1,"inceptionDate":"2017-11-08T16:00:00.000Z","fundCollectionId":4000050260000,"currency":"CNY","masterFundShortName":"长信低碳环保量化股票","pinyin":"cxdthbhylhgpxzqtzjj","hotMetrics":{"stockId":3000000004925,"type":"f_as","f_tas":302783445.7704,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000024416,"name":"长信沪深300指数量化增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024416","tickerId":24416,"shortName":"长信沪深300指数量化增强C","currency":"CNY","__csrcFundId":15499,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:05:39.162Z","inceptionDate":"2025-08-21T16:00:00.000Z","pinyin":"cxhs300zslhzqxzqtzjj","fundCollectionId":4000050260000,"__indexSourceEastMoney":1,"followedNum":3,"indexId":1000000000300,"hotMetrics":{"stockId":3000000024416,"type":"f_as","f_tas":214465244.132,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000013151,"name":"长信低碳环保行业量化股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013151","tickerId":13151,"shortName":"长信低碳环保量化股票C","currency":"CNY","__csrcFundId":4823,"lastUpdated":"2025-01-04T00:32:12.225Z","inceptionDate":"2021-08-11T16:00:00.000Z","fundCollectionId":4000050260000,"followedNum":7,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cxdthbhylhgpxzqtzjj","hotMetrics":{"stockId":3000000013151,"type":"f_as","f_tas":167799703.1568,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000022698,"name":"长信中证A500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022698","tickerId":22698,"shortName":"长信中证A500指数增强C","currency":"CNY","__csrcFundId":14952,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:05:40.473Z","inceptionDate":"2025-04-29T16:00:00.000Z","pinyin":"cxzza500zszqxzqtzjj","fundCollectionId":4000050260000,"__indexSourceEastMoney":1,"indexId":1000000000510,"hotMetrics":{"stockId":3000000022698,"type":"f_as","f_tas":164479895.5296,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000016730,"name":"长信中证科创创业50指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"016730","tickerId":16730,"shortName":"长信中证科创创业50指数增强C","currency":"CNY","__csrcFundId":11914,"exchange":"jj","lastUpdated":"2026-04-10T17:07:34.145Z","fundCollectionId":4000050260000,"inceptionDate":"2022-12-12T16:00:00.000Z","status":"normal","setUpDate":"2022-12-12T16:00:00.000Z","setUpAssetScale":153646739.71,"setUpShares":153646739.71,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":1,"pinyin":"cxzzkccy50zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000931643,"hotMetrics":{"stockId":3000000016730,"type":"f_as","f_tas":157764601.5005,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000016729,"__csrcFundId":11914,"stockCode":"016729","shortName":"长信中证科创创业50指数增强A","masterFundShortName":"长信中证科创创业50指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":16729,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-10T17:08:39.168Z","status":"normal","exchange":"jj","fundCollectionId":4000050260000,"name":"长信中证科创创业50指数增强型证券投资基金","inceptionDate":"2022-12-12T16:00:00.000Z","setUpDate":"2022-12-12T16:00:00.000Z","setUpAssetScale":77615136.44,"setUpShares":77615136.44,"followedNum":1,"pinyin":"cxzzkccy50zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000931643,"hotMetrics":{"stockId":3000000016729,"type":"f_as","f_tas":120668990.8065,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000022697,"__csrcFundId":14952,"stockCode":"022697","masterFundShortName":"长信中证A500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22697,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"长信中证A500指数增强A","lastUpdated":"2026-04-10T17:08:20.702Z","name":"长信中证A500指数增强型证券投资基金","pinyin":"cxzza500zszqxzqtzjj","fundCollectionId":4000050260000,"__indexSourceEastMoney":1,"setUpAssetScale":73540487.32,"setUpDate":"2025-04-28T16:00:00.000Z","setUpShares":73540487.32,"__indexSourceCsi":1,"inceptionDate":"2025-04-29T16:00:00.000Z","indexFundFlag":1,"indexId":1000000000510,"hotMetrics":{"stockId":3000000022697,"type":"f_as","f_tas":11095423.8768,"f_tas_d":"2025-12-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.02303917545367762,"oneMonth":0.021384643251449065,"threeMonths":0.001001718136804275,"sixMonths":0.04926200038544781,"oneYear":0.255655820710351,"threeYears":0.141522347917038,"fiveYears":-0.046226677244884495,"tenYears":0.447528368712073},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48159,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}],"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":7252506228050,"netValue":0.898937557643698},{"date":"2026-04-14T16:00:00.000Z","stockId":7252506228050,"netValue":0.8847245349598775},{"date":"2026-04-13T16:00:00.000Z","stockId":7252506228050,"netValue":0.8887225985156436},{"stockId":7252506228050,"date":"2026-04-12T16:00:00.000Z","netValue":0.8739742266260238},{"date":"2026-04-09T16:00:00.000Z","stockId":7252506228050,"netValue":0.8709516372404685},{"date":"2026-04-08T16:00:00.000Z","stockId":7252506228050,"netValue":0.8511999546020586},{"stockId":7252506228050,"date":"2026-04-07T16:00:00.000Z","netValue":0.8554088769146755},{"date":"2026-04-06T16:00:00.000Z","stockId":7252506228050,"netValue":0.8268936021791643},{"stockId":7252506228050,"date":"2026-04-02T16:00:00.000Z","netValue":0.8252999154331},{"date":"2026-04-01T16:00:00.000Z","stockId":7252506228050,"netValue":0.8339613347368772},{"stockId":7252506228050,"date":"2026-03-31T16:00:00.000Z","netValue":0.8440854077637399},{"stockId":7252506228050,"date":"2026-03-30T16:00:00.000Z","netValue":0.8298522180752043},{"date":"2026-03-29T16:00:00.000Z","stockId":7252506228050,"netValue":0.8395896759534928},{"stockId":7252506228050,"date":"2026-03-26T16:00:00.000Z","netValue":0.8423179205787028},{"stockId":7252506228050,"date":"2026-03-25T16:00:00.000Z","netValue":0.8353049604209781},{"date":"2026-03-24T16:00:00.000Z","stockId":7252506228050,"netValue":0.8438536195929839},{"stockId":7252506228050,"date":"2026-03-23T16:00:00.000Z","netValue":0.8315314831428939},{"stockId":7252506228050,"date":"2026-03-22T16:00:00.000Z","netValue":0.8188129447378132},{"stockId":7252506228050,"date":"2026-03-19T16:00:00.000Z","netValue":0.8449252496188309},{"stockId":7252506228050,"date":"2026-03-18T16:00:00.000Z","netValue":0.842197278869218},{"date":"2026-03-17T16:00:00.000Z","stockId":7252506228050,"netValue":0.8594600355238773},{"stockId":7252506228050,"date":"2026-03-16T16:00:00.000Z","netValue":0.8566415048734591},{"stockId":7252506228050,"date":"2026-03-15T16:00:00.000Z","netValue":0.8647900399630577},{"stockId":7252506228050,"date":"2026-03-12T16:00:00.000Z","netValue":0.8647268318261048},{"stockId":7252506228050,"date":"2026-03-11T16:00:00.000Z","netValue":0.8660602428041142},{"date":"2026-03-10T16:00:00.000Z","stockId":7252506228050,"netValue":0.8700772176782398},{"stockId":7252506228050,"date":"2026-03-09T16:00:00.000Z","netValue":0.860699441825282},{"date":"2026-03-08T16:00:00.000Z","stockId":7252506228050,"netValue":0.8460241274680377},{"date":"2026-03-05T16:00:00.000Z","stockId":7252506228050,"netValue":0.8497499403877051},{"date":"2026-03-04T16:00:00.000Z","stockId":7252506228050,"netValue":0.8484664299543923},{"stockId":7252506228050,"date":"2026-03-03T16:00:00.000Z","netValue":0.839869253194921},{"date":"2026-03-02T16:00:00.000Z","stockId":7252506228050,"netValue":0.848372622488796},{"stockId":7252506228050,"date":"2026-03-01T16:00:00.000Z","netValue":0.861933410862521},{"date":"2026-02-26T16:00:00.000Z","stockId":7252506228050,"netValue":0.8632931513730299},{"stockId":7252506228050,"date":"2026-02-25T16:00:00.000Z","netValue":0.8659504830873829},{"date":"2026-02-24T16:00:00.000Z","stockId":7252506228050,"netValue":0.8685313345783887},{"stockId":7252506228050,"date":"2026-02-23T16:00:00.000Z","netValue":0.8615817477057209},{"stockId":7252506228050,"date":"2026-02-12T16:00:00.000Z","netValue":0.8551025145592338},{"date":"2026-02-11T16:00:00.000Z","stockId":7252506228050,"netValue":0.8657943528891648},{"stockId":7252506228050,"date":"2026-02-10T16:00:00.000Z","netValue":0.8611279271959074},{"date":"2026-02-09T16:00:00.000Z","stockId":7252506228050,"netValue":0.8620753240196438},{"stockId":7252506228050,"date":"2026-02-08T16:00:00.000Z","netValue":0.8610607745056937},{"date":"2026-02-05T16:00:00.000Z","stockId":7252506228050,"netValue":0.8489133072153999},{"stockId":7252506228050,"date":"2026-02-04T16:00:00.000Z","netValue":0.847959065905519},{"stockId":7252506228050,"date":"2026-02-03T16:00:00.000Z","netValue":0.8553745441663088},{"stockId":7252506228050,"date":"2026-02-02T16:00:00.000Z","netValue":0.8485924518470305},{"date":"2026-02-01T16:00:00.000Z","stockId":7252506228050,"netValue":0.8377201123023403},{"stockId":7252506228050,"date":"2026-01-29T16:00:00.000Z","netValue":0.8576012085973348},{"stockId":7252506228050,"date":"2026-01-28T16:00:00.000Z","netValue":0.8636313185174699},{"date":"2026-01-27T16:00:00.000Z","stockId":7252506228050,"netValue":0.8653010242937509},{"date":"2026-01-26T16:00:00.000Z","stockId":7252506228050,"netValue":0.86527287657874},{"stockId":7252506228050,"date":"2026-01-25T16:00:00.000Z","netValue":0.8642881650825979},{"stockId":7252506228050,"date":"2026-01-22T16:00:00.000Z","netValue":0.8685214786010713},{"date":"2026-01-21T16:00:00.000Z","stockId":7252506228050,"netValue":0.8661705643071944},{"date":"2026-01-20T16:00:00.000Z","stockId":7252506228050,"netValue":0.8647846962744967},{"stockId":7252506228050,"date":"2026-01-19T16:00:00.000Z","netValue":0.8593957293069676},{"stockId":7252506228050,"date":"2026-01-18T16:00:00.000Z","netValue":0.8637326439243913},{"stockId":7252506228050,"date":"2026-01-15T16:00:00.000Z","netValue":0.8641312547456357},{"date":"2026-01-14T16:00:00.000Z","stockId":7252506228050,"netValue":0.8652365568800126},{"stockId":7252506228050,"date":"2026-01-13T16:00:00.000Z","netValue":0.8602351371631112},{"stockId":7252506228050,"date":"2026-01-12T16:00:00.000Z","netValue":0.8620255270294711},{"date":"2026-01-11T16:00:00.000Z","stockId":7252506228050,"netValue":0.8660459320319804},{"date":"2026-01-08T16:00:00.000Z","stockId":7252506228050,"netValue":0.861922116767079},{"date":"2026-01-07T16:00:00.000Z","stockId":7252506228050,"netValue":0.8592678656729307},{"date":"2026-01-06T16:00:00.000Z","stockId":7252506228050,"netValue":0.8656504579536314},{"date":"2026-01-05T16:00:00.000Z","stockId":7252506228050,"netValue":0.8687273522250498},{"date":"2026-01-04T16:00:00.000Z","stockId":7252506228050,"netValue":0.8579517106791473},{"date":"2025-12-30T16:00:00.000Z","stockId":7252506228050,"netValue":0.8385658211388369},{"date":"2025-12-29T16:00:00.000Z","stockId":7252506228050,"netValue":0.8417837193275797},{"date":"2025-12-28T16:00:00.000Z","stockId":7252506228050,"netValue":0.8387785675899491},{"date":"2025-12-25T16:00:00.000Z","stockId":7252506228050,"netValue":0.844917374528161},{"date":"2025-12-24T16:00:00.000Z","stockId":7252506228050,"netValue":0.8435546117945224},{"date":"2025-12-23T16:00:00.000Z","stockId":7252506228050,"netValue":0.8419519043861088},{"date":"2025-12-22T16:00:00.000Z","stockId":7252506228050,"netValue":0.8358986284657421},{"date":"2025-12-21T16:00:00.000Z","stockId":7252506228050,"netValue":0.830899314182064},{"date":"2025-12-18T16:00:00.000Z","stockId":7252506228050,"netValue":0.8231911212051832},{"date":"2025-12-17T16:00:00.000Z","stockId":7252506228050,"netValue":0.8186545998094994},{"date":"2025-12-16T16:00:00.000Z","stockId":7252506228050,"netValue":0.8236327600072326},{"date":"2025-12-15T16:00:00.000Z","stockId":7252506228050,"netValue":0.8048059172087773},{"date":"2025-12-14T16:00:00.000Z","stockId":7252506228050,"netValue":0.8125972123967529},{"date":"2025-12-11T16:00:00.000Z","stockId":7252506228050,"netValue":0.8172799554013321},{"date":"2025-12-10T16:00:00.000Z","stockId":7252506228050,"netValue":0.8126384213130392},{"date":"2025-12-09T16:00:00.000Z","stockId":7252506228050,"netValue":0.8189502614640993},{"date":"2025-12-08T16:00:00.000Z","stockId":7252506228050,"netValue":0.8200228812302086},{"date":"2025-12-07T16:00:00.000Z","stockId":7252506228050,"netValue":0.8238706692135469},{"date":"2025-12-04T16:00:00.000Z","stockId":7252506228050,"netValue":0.8161761661876585},{"date":"2025-12-03T16:00:00.000Z","stockId":7252506228050,"netValue":0.8085606335236631},{"date":"2025-12-02T16:00:00.000Z","stockId":7252506228050,"netValue":0.8055476308137925},{"date":"2025-12-01T16:00:00.000Z","stockId":7252506228050,"netValue":0.8093997298465219},{"date":"2025-11-30T16:00:00.000Z","stockId":7252506228050,"netValue":0.8129587142605084},{"date":"2025-11-27T16:00:00.000Z","stockId":7252506228050,"netValue":0.8056278547437997},{"date":"2025-11-26T16:00:00.000Z","stockId":7252506228050,"netValue":0.8022396762939683},{"date":"2025-11-25T16:00:00.000Z","stockId":7252506228050,"netValue":0.8012530835843035},{"date":"2025-11-24T16:00:00.000Z","stockId":7252506228050,"netValue":0.7969330511887057},{"date":"2025-11-23T16:00:00.000Z","stockId":7252506228050,"netValue":0.7884935937255192},{"date":"2025-11-20T16:00:00.000Z","stockId":7252506228050,"netValue":0.7891747913660632},{"date":"2025-11-19T16:00:00.000Z","stockId":7252506228050,"netValue":0.8103622339976695},{"date":"2025-11-18T16:00:00.000Z","stockId":7252506228050,"netValue":0.81575005961405},{"date":"2025-11-17T16:00:00.000Z","stockId":7252506228050,"netValue":0.8133220416814522},{"date":"2025-11-16T16:00:00.000Z","stockId":7252506228050,"netValue":0.8212878697980515},{"date":"2025-11-13T16:00:00.000Z","stockId":7252506228050,"netValue":0.8254070495464203},{"date":"2025-11-12T16:00:00.000Z","stockId":7252506228050,"netValue":0.8379816005096088},{"date":"2025-11-11T16:00:00.000Z","stockId":7252506228050,"netValue":0.8221878691200182},{"date":"2025-11-10T16:00:00.000Z","stockId":7252506228050,"netValue":0.8237746227431962},{"date":"2025-11-09T16:00:00.000Z","stockId":7252506228050,"netValue":0.8296381027210904},{"date":"2025-11-06T16:00:00.000Z","stockId":7252506228050,"netValue":0.8323150317913599},{"date":"2025-11-05T16:00:00.000Z","stockId":7252506228050,"netValue":0.8335555522860039},{"date":"2025-11-04T16:00:00.000Z","stockId":7252506228050,"netValue":0.8233188538664132},{"date":"2025-11-03T16:00:00.000Z","stockId":7252506228050,"netValue":0.8201056325274712},{"date":"2025-11-02T16:00:00.000Z","stockId":7252506228050,"netValue":0.8300657313592111},{"date":"2025-10-30T16:00:00.000Z","stockId":7252506228050,"netValue":0.8308850419131864},{"date":"2025-10-29T16:00:00.000Z","stockId":7252506228050,"netValue":0.8385953580517926},{"date":"2025-10-28T16:00:00.000Z","stockId":7252506228050,"netValue":0.8445085765988992},{"date":"2025-10-27T16:00:00.000Z","stockId":7252506228050,"netValue":0.8314954158934592},{"date":"2025-10-26T16:00:00.000Z","stockId":7252506228050,"netValue":0.8329792768848746},{"date":"2025-10-23T16:00:00.000Z","stockId":7252506228050,"netValue":0.8266177142022919},{"date":"2025-10-22T16:00:00.000Z","stockId":7252506228050,"netValue":0.8167935942969146},{"date":"2025-10-21T16:00:00.000Z","stockId":7252506228050,"netValue":0.8151879071844806},{"date":"2025-10-20T16:00:00.000Z","stockId":7252506228050,"netValue":0.819130713898984},{"date":"2025-10-19T16:00:00.000Z","stockId":7252506228050,"netValue":0.8062370538021684},{"date":"2025-10-16T16:00:00.000Z","stockId":7252506228050,"netValue":0.8005241591774219},{"date":"2025-10-15T16:00:00.000Z","stockId":7252506228050,"netValue":0.8182922719002874},{"date":"2025-10-14T16:00:00.000Z","stockId":7252506228050,"netValue":0.8172928769133699},{"date":"2025-10-13T16:00:00.000Z","stockId":7252506228050,"netValue":0.8046945288301292},{"date":"2025-10-12T16:00:00.000Z","stockId":7252506228050,"netValue":0.8162526144395595},{"date":"2025-10-09T16:00:00.000Z","stockId":7252506228050,"netValue":0.8201858055633378},{"date":"2025-10-08T16:00:00.000Z","stockId":7252506228050,"netValue":0.8384594901656185},{"date":"2025-09-29T16:00:00.000Z","stockId":7252506228050,"netValue":0.8294810118487492},{"date":"2025-09-28T16:00:00.000Z","stockId":7252506228050,"netValue":0.8238810827945646},{"date":"2025-09-25T16:00:00.000Z","stockId":7252506228050,"netValue":0.8156938085098211},{"date":"2025-09-24T16:00:00.000Z","stockId":7252506228050,"netValue":0.8237726469256362},{"date":"2025-09-23T16:00:00.000Z","stockId":7252506228050,"netValue":0.8207408565417333},{"date":"2025-09-22T16:00:00.000Z","stockId":7252506228050,"netValue":0.8108914622477867},{"date":"2025-09-21T16:00:00.000Z","stockId":7252506228050,"netValue":0.813336941743441},{"date":"2025-09-18T16:00:00.000Z","stockId":7252506228050,"netValue":0.811361594618563},{"date":"2025-09-17T16:00:00.000Z","stockId":7252506228050,"netValue":0.8126912796460748},{"date":"2025-09-16T16:00:00.000Z","stockId":7252506228050,"netValue":0.8201546079037552},{"date":"2025-09-15T16:00:00.000Z","stockId":7252506228050,"netValue":0.8135114252506817},{"date":"2025-09-14T16:00:00.000Z","stockId":7252506228050,"netValue":0.8128700657439105},{"date":"2025-09-11T16:00:00.000Z","stockId":7252506228050,"netValue":0.8106456310032625},{"date":"2025-09-10T16:00:00.000Z","stockId":7252506228050,"netValue":0.8118782449086227},{"date":"2025-09-09T16:00:00.000Z","stockId":7252506228050,"netValue":0.7995616071409147},{"date":"2025-09-08T16:00:00.000Z","stockId":7252506228050,"netValue":0.7986607128527898},{"date":"2025-09-07T16:00:00.000Z","stockId":7252506228050,"netValue":0.8026097510445653},{"date":"2025-09-04T16:00:00.000Z","stockId":7252506228050,"netValue":0.7982869456597076},{"date":"2025-09-03T16:00:00.000Z","stockId":7252506228050,"netValue":0.7808387967830271},{"date":"2025-09-02T16:00:00.000Z","stockId":7252506228050,"netValue":0.7938506839839718},{"date":"2025-09-01T16:00:00.000Z","stockId":7252506228050,"netValue":0.7979755999126942},{"date":"2025-08-31T16:00:00.000Z","stockId":7252506228050,"netValue":0.8035433757182634},{"date":"2025-08-28T16:00:00.000Z","stockId":7252506228050,"netValue":0.8006430985631415},{"date":"2025-08-27T16:00:00.000Z","stockId":7252506228050,"netValue":0.7894444356989789},{"date":"2025-08-26T16:00:00.000Z","stockId":7252506228050,"netValue":0.7822106957972039},{"date":"2025-08-25T16:00:00.000Z","stockId":7252506228050,"netValue":0.7896570220283451},{"date":"2025-08-24T16:00:00.000Z","stockId":7252506228050,"netValue":0.7908228529469987},{"date":"2025-08-21T16:00:00.000Z","stockId":7252506228050,"netValue":0.7811534073186488},{"date":"2025-08-20T16:00:00.000Z","stockId":7252506228050,"netValue":0.7678453878704427},{"date":"2025-08-19T16:00:00.000Z","stockId":7252506228050,"netValue":0.7670670219993624},{"date":"2025-08-18T16:00:00.000Z","stockId":7252506228050,"netValue":0.7577955158066249},{"date":"2025-08-17T16:00:00.000Z","stockId":7252506228050,"netValue":0.7621158019406252},{"date":"2025-08-14T16:00:00.000Z","stockId":7252506228050,"netValue":0.7554385862519092},{"date":"2025-08-13T16:00:00.000Z","stockId":7252506228050,"netValue":0.74679435373637},{"date":"2025-08-12T16:00:00.000Z","stockId":7252506228050,"netValue":0.7493598770087442},{"date":"2025-08-11T16:00:00.000Z","stockId":7252506228050,"netValue":0.7428659844873818},{"date":"2025-08-10T16:00:00.000Z","stockId":7252506228050,"netValue":0.7404543131628458},{"date":"2025-08-07T16:00:00.000Z","stockId":7252506228050,"netValue":0.7356846540349725},{"date":"2025-08-06T16:00:00.000Z","stockId":7252506228050,"netValue":0.7372407227814737},{"date":"2025-08-05T16:00:00.000Z","stockId":7252506228050,"netValue":0.7399655187691602},{"date":"2025-08-04T16:00:00.000Z","stockId":7252506228050,"netValue":0.7369788296556619},{"date":"2025-08-03T16:00:00.000Z","stockId":7252506228050,"netValue":0.7310181830002331},{"date":"2025-07-31T16:00:00.000Z","stockId":7252506228050,"netValue":0.7275475739006232},{"date":"2025-07-30T16:00:00.000Z","stockId":7252506228050,"netValue":0.7295313160239665},{"date":"2025-07-29T16:00:00.000Z","stockId":7252506228050,"netValue":0.7419993788465677},{"date":"2025-07-28T16:00:00.000Z","stockId":7252506228050,"netValue":0.7437072142869273},{"date":"2025-07-27T16:00:00.000Z","stockId":7252506228050,"netValue":0.7390216658434258},{"date":"2025-07-24T16:00:00.000Z","stockId":7252506228050,"netValue":0.7350836201757527},{"date":"2025-07-23T16:00:00.000Z","stockId":7252506228050,"netValue":0.7366410807491305},{"date":"2025-07-22T16:00:00.000Z","stockId":7252506228050,"netValue":0.7310193168730663},{"date":"2025-07-21T16:00:00.000Z","stockId":7252506228050,"netValue":0.7307275814284533},{"date":"2025-07-20T16:00:00.000Z","stockId":7252506228050,"netValue":0.7247363248161227},{"date":"2025-07-17T16:00:00.000Z","stockId":7252506228050,"netValue":0.7193362168039563},{"date":"2025-07-16T16:00:00.000Z","stockId":7252506228050,"netValue":0.7155660356229633},{"date":"2025-07-15T16:00:00.000Z","stockId":7252506228050,"netValue":0.7113610028270365},{"date":"2025-07-14T16:00:00.000Z","stockId":7252506228050,"netValue":0.7126994450117325},{"date":"2025-07-13T16:00:00.000Z","stockId":7252506228050,"netValue":0.7118922858219592},{"date":"2025-07-10T16:00:00.000Z","stockId":7252506228050,"netValue":0.710698146688283},{"date":"2025-07-09T16:00:00.000Z","stockId":7252506228050,"netValue":0.7082629325476231},{"date":"2025-07-08T16:00:00.000Z","stockId":7252506228050,"netValue":0.7043751178482411},{"date":"2025-07-07T16:00:00.000Z","stockId":7252506228050,"netValue":0.70401780949339},{"date":"2025-07-06T16:00:00.000Z","stockId":7252506228050,"netValue":0.6973718320982513},{"date":"2025-07-03T16:00:00.000Z","stockId":7252506228050,"netValue":0.7014768160941682},{"date":"2025-07-02T16:00:00.000Z","stockId":7252506228050,"netValue":0.7020440993835094},{"date":"2025-07-01T16:00:00.000Z","stockId":7252506228050,"netValue":0.6964895761844359},{"date":"2025-06-30T16:00:00.000Z","stockId":7252506228050,"netValue":0.6970359734111781},{"date":"2025-06-29T16:00:00.000Z","stockId":7252506228050,"netValue":0.6958266280340635},{"date":"2025-06-26T16:00:00.000Z","stockId":7252506228050,"netValue":0.6912055762144709},{"date":"2025-06-25T16:00:00.000Z","stockId":7252506228050,"netValue":0.6941572412914411},{"date":"2025-06-24T16:00:00.000Z","stockId":7252506228050,"netValue":0.6971500314938571},{"date":"2025-06-23T16:00:00.000Z","stockId":7252506228050,"netValue":0.6883125799848602},{"date":"2025-06-22T16:00:00.000Z","stockId":7252506228050,"netValue":0.6776921120661453},{"date":"2025-06-19T16:00:00.000Z","stockId":7252506228050,"netValue":0.6743375205967029},{"date":"2025-06-18T16:00:00.000Z","stockId":7252506228050,"netValue":0.6734768850356417},{"date":"2025-06-17T16:00:00.000Z","stockId":7252506228050,"netValue":0.6791574220643979},{"date":"2025-06-16T16:00:00.000Z","stockId":7252506228050,"netValue":0.6784694815419365},{"date":"2025-06-15T16:00:00.000Z","stockId":7252506228050,"netValue":0.6784338176461376},{"date":"2025-06-12T16:00:00.000Z","stockId":7252506228050,"netValue":0.6770823477423211},{"date":"2025-06-11T16:00:00.000Z","stockId":7252506228050,"netValue":0.6808870297921151},{"date":"2025-06-10T16:00:00.000Z","stockId":7252506228050,"netValue":0.6800408964443891},{"date":"2025-06-09T16:00:00.000Z","stockId":7252506228050,"netValue":0.6733301306212238},{"date":"2025-06-08T16:00:00.000Z","stockId":7252506228050,"netValue":0.6780575904892592},{"date":"2025-06-05T16:00:00.000Z","stockId":7252506228050,"netValue":0.6760028965555723},{"date":"2025-06-04T16:00:00.000Z","stockId":7252506228050,"netValue":0.6768957760386575},{"date":"2025-06-03T16:00:00.000Z","stockId":7252506228050,"netValue":0.6745800973869104},{"date":"2025-06-02T16:00:00.000Z","stockId":7252506228050,"netValue":0.6700168487598623},{"date":"2025-05-29T16:00:00.000Z","stockId":7252506228050,"netValue":0.6691055273036788},{"date":"2025-05-28T16:00:00.000Z","stockId":7252506228050,"netValue":0.6734232208973872},{"date":"2025-05-27T16:00:00.000Z","stockId":7252506228050,"netValue":0.6676872444267954},{"date":"2025-05-26T16:00:00.000Z","stockId":7252506228050,"netValue":0.6695919402277182},{"date":"2025-05-25T16:00:00.000Z","stockId":7252506228050,"netValue":0.6727278851598302},{"date":"2025-05-22T16:00:00.000Z","stockId":7252506228050,"netValue":0.676611490640113},{"date":"2025-05-21T16:00:00.000Z","stockId":7252506228050,"netValue":0.6815663558132237},{"date":"2025-05-20T16:00:00.000Z","stockId":7252506228050,"netValue":0.6850275415857099},{"date":"2025-05-19T16:00:00.000Z","stockId":7252506228050,"netValue":0.6805651973414154},{"date":"2025-05-18T16:00:00.000Z","stockId":7252506228050,"netValue":0.676736661228383},{"date":"2025-05-15T16:00:00.000Z","stockId":7252506228050,"netValue":0.6779059983833344},{"date":"2025-05-14T16:00:00.000Z","stockId":7252506228050,"netValue":0.6787573121524033},{"date":"2025-05-13T16:00:00.000Z","stockId":7252506228050,"netValue":0.68465848738898},{"date":"2025-05-12T16:00:00.000Z","stockId":7252506228050,"netValue":0.6785552065806769},{"date":"2025-05-11T16:00:00.000Z","stockId":7252506228050,"netValue":0.678606115057528},{"date":"2025-05-08T16:00:00.000Z","stockId":7252506228050,"netValue":0.6712743792021716},{"date":"2025-05-07T16:00:00.000Z","stockId":7252506228050,"netValue":0.6721260162904512},{"date":"2025-05-06T16:00:00.000Z","stockId":7252506228050,"netValue":0.6689475079010837},{"date":"2025-05-05T16:00:00.000Z","stockId":7252506228050,"netValue":0.6665498295590508},{"date":"2025-04-29T16:00:00.000Z","stockId":7252506228050,"netValue":0.6588973921877169},{"date":"2025-04-28T16:00:00.000Z","stockId":7252506228050,"netValue":0.658976781925724},{"date":"2025-04-27T16:00:00.000Z","stockId":7252506228050,"netValue":0.6593606582670141},{"date":"2025-04-24T16:00:00.000Z","stockId":7252506228050,"netValue":0.6612097846906017},{"date":"2025-04-23T16:00:00.000Z","stockId":7252506228050,"netValue":0.6600118934754726},{"date":"2025-04-22T16:00:00.000Z","stockId":7252506228050,"netValue":0.660388595337723},{"date":"2025-04-21T16:00:00.000Z","stockId":7252506228050,"netValue":0.6573901549309447},{"date":"2025-04-20T16:00:00.000Z","stockId":7252506228050,"netValue":0.6557655501917458},{"date":"2025-04-17T16:00:00.000Z","stockId":7252506228050,"netValue":0.6492224412120815},{"date":"2025-04-16T16:00:00.000Z","stockId":7252506228050,"netValue":0.6483103528634634},{"date":"2025-04-15T16:00:00.000Z","stockId":7252506228050,"netValue":0.6482804964265514},{"date":"2025-04-14T16:00:00.000Z","stockId":7252506228050,"netValue":0.6506534056149054},{"date":"2025-04-13T16:00:00.000Z","stockId":7252506228050,"netValue":0.6502777112031973},{"date":"2025-04-10T16:00:00.000Z","stockId":7252506228050,"netValue":0.6471773150781024},{"date":"2025-04-09T16:00:00.000Z","stockId":7252506228050,"netValue":0.6419351534978923},{"date":"2025-04-08T16:00:00.000Z","stockId":7252506228050,"netValue":0.6329523172857472},{"date":"2025-04-07T16:00:00.000Z","stockId":7252506228050,"netValue":0.6294182094743253},{"date":"2025-04-06T16:00:00.000Z","stockId":7252506228050,"netValue":0.6231696375248504},{"date":"2025-04-02T16:00:00.000Z","stockId":7252506228050,"netValue":0.6792568040588313},{"date":"2025-04-01T16:00:00.000Z","stockId":7252506228050,"netValue":0.6854160172325341},{"date":"2025-03-31T16:00:00.000Z","stockId":7252506228050,"netValue":0.6852091601974303},{"date":"2025-03-30T16:00:00.000Z","stockId":7252506228050,"netValue":0.6855287567140992},{"date":"2025-03-27T16:00:00.000Z","stockId":7252506228050,"netValue":0.6894946305599389},{"date":"2025-03-26T16:00:00.000Z","stockId":7252506228050,"netValue":0.6930950838451392},{"date":"2025-03-25T16:00:00.000Z","stockId":7252506228050,"netValue":0.6895697507965166},{"date":"2025-03-24T16:00:00.000Z","stockId":7252506228050,"netValue":0.6908518270971264},{"date":"2025-03-23T16:00:00.000Z","stockId":7252506228050,"netValue":0.692373137546567},{"date":"2025-03-20T16:00:00.000Z","stockId":7252506228050,"netValue":0.6894486755274528},{"date":"2025-03-19T16:00:00.000Z","stockId":7252506228050,"netValue":0.7015254180143339},{"date":"2025-03-18T16:00:00.000Z","stockId":7252506228050,"netValue":0.7064432852672705},{"date":"2025-03-17T16:00:00.000Z","stockId":7252506228050,"netValue":0.7049602215538235},{"date":"2025-03-16T16:00:00.000Z","stockId":7252506228050,"netValue":0.7019080046767301},{"date":"2025-03-13T16:00:00.000Z","stockId":7252506228050,"netValue":0.7034652978240219},{"date":"2025-03-12T16:00:00.000Z","stockId":7252506228050,"netValue":0.6891510247093803},{"date":"2025-03-11T16:00:00.000Z","stockId":7252506228050,"netValue":0.6940863023279248},{"date":"2025-03-10T16:00:00.000Z","stockId":7252506228050,"netValue":0.6953296581062873},{"date":"2025-03-09T16:00:00.000Z","stockId":7252506228050,"netValue":0.6943616954755478},{"date":"2025-03-06T16:00:00.000Z","stockId":7252506228050,"netValue":0.6973780919099013},{"date":"2025-03-05T16:00:00.000Z","stockId":7252506228050,"netValue":0.7005655330913871},{"date":"2025-03-04T16:00:00.000Z","stockId":7252506228050,"netValue":0.6897860569938477},{"date":"2025-03-03T16:00:00.000Z","stockId":7252506228050,"netValue":0.6878617354675849},{"date":"2025-03-02T16:00:00.000Z","stockId":7252506228050,"netValue":0.6922084573453468},{"date":"2025-02-27T16:00:00.000Z","stockId":7252506228050,"netValue":0.687055812864963},{"date":"2025-02-26T16:00:00.000Z","stockId":7252506228050,"netValue":0.700644109878847},{"date":"2025-02-25T16:00:00.000Z","stockId":7252506228050,"netValue":0.6969978458734652},{"date":"2025-02-24T16:00:00.000Z","stockId":7252506228050,"netValue":0.6901084408860486},{"date":"2025-02-23T16:00:00.000Z","stockId":7252506228050,"netValue":0.6954852891221452},{"date":"2025-02-20T16:00:00.000Z","stockId":7252506228050,"netValue":0.698005463287035},{"date":"2025-02-19T16:00:00.000Z","stockId":7252506228050,"netValue":0.6840208967663753},{"date":"2025-02-18T16:00:00.000Z","stockId":7252506228050,"netValue":0.6852919039704483},{"date":"2025-02-17T16:00:00.000Z","stockId":7252506228050,"netValue":0.6811591080039539},{"date":"2025-02-16T16:00:00.000Z","stockId":7252506228050,"netValue":0.6853163589054929},{"date":"2025-02-13T16:00:00.000Z","stockId":7252506228050,"netValue":0.6844641226412225},{"date":"2025-02-12T16:00:00.000Z","stockId":7252506228050,"netValue":0.6777390023034975},{"date":"2025-02-11T16:00:00.000Z","stockId":7252506228050,"netValue":0.6811159321776452},{"date":"2025-02-10T16:00:00.000Z","stockId":7252506228050,"netValue":0.6732830203000782},{"date":"2025-02-09T16:00:00.000Z","stockId":7252506228050,"netValue":0.6771919088816746},{"date":"2025-02-06T16:00:00.000Z","stockId":7252506228050,"netValue":0.6755267397463859},{"date":"2025-02-05T16:00:00.000Z","stockId":7252506228050,"netValue":0.6653180416535999},{"date":"2025-02-04T16:00:00.000Z","stockId":7252506228050,"netValue":0.6544203251279179},{"date":"2025-01-26T16:00:00.000Z","stockId":7252506228050,"netValue":0.6565554546561578},{"date":"2025-01-23T16:00:00.000Z","stockId":7252506228050,"netValue":0.6581959691859716},{"date":"2025-01-22T16:00:00.000Z","stockId":7252506228050,"netValue":0.6524816545036287},{"date":"2025-01-21T16:00:00.000Z","stockId":7252506228050,"netValue":0.6525870831082042},{"date":"2025-01-20T16:00:00.000Z","stockId":7252506228050,"netValue":0.6594787126552527},{"date":"2025-01-19T16:00:00.000Z","stockId":7252506228050,"netValue":0.6599267953234167},{"date":"2025-01-16T16:00:00.000Z","stockId":7252506228050,"netValue":0.6543865008595565},{"date":"2025-01-15T16:00:00.000Z","stockId":7252506228050,"netValue":0.6520583849229935},{"date":"2025-01-14T16:00:00.000Z","stockId":7252506228050,"netValue":0.6508383633880412},{"date":"2025-01-13T16:00:00.000Z","stockId":7252506228050,"netValue":0.655185078638599},{"date":"2025-01-12T16:00:00.000Z","stockId":7252506228050,"netValue":0.6369774678242839},{"date":"2025-01-09T16:00:00.000Z","stockId":7252506228050,"netValue":0.6381682632893376},{"date":"2025-01-08T16:00:00.000Z","stockId":7252506228050,"netValue":0.6468011978439436},{"date":"2025-01-07T16:00:00.000Z","stockId":7252506228050,"netValue":0.6474857412481696},{"date":"2025-01-06T16:00:00.000Z","stockId":7252506228050,"netValue":0.6488781322347045},{"date":"2025-01-05T16:00:00.000Z","stockId":7252506228050,"netValue":0.6441333819197416},{"date":"2025-01-02T16:00:00.000Z","stockId":7252506228050,"netValue":0.6436528734940123},{"date":"2025-01-01T16:00:00.000Z","stockId":7252506228050,"netValue":0.6515914731719388},{"date":"2024-12-30T16:00:00.000Z","stockId":7252506228050,"netValue":0.6700336627813589},{"date":"2024-12-29T16:00:00.000Z","stockId":7252506228050,"netValue":0.679453199856427},{"date":"2024-12-26T16:00:00.000Z","stockId":7252506228050,"netValue":0.6760305282940401},{"date":"2024-12-25T16:00:00.000Z","stockId":7252506228050,"netValue":0.6771656482447027},{"date":"2024-12-24T16:00:00.000Z","stockId":7252506228050,"netValue":0.6776872419679858},{"date":"2024-12-23T16:00:00.000Z","stockId":7252506228050,"netValue":0.6788904380718421},{"date":"2024-12-22T16:00:00.000Z","stockId":7252506228050,"netValue":0.670469948624992},{"date":"2024-12-19T16:00:00.000Z","stockId":7252506228050,"netValue":0.6708369604102388},{"date":"2024-12-18T16:00:00.000Z","stockId":7252506228050,"netValue":0.6733791450658371},{"date":"2024-12-17T16:00:00.000Z","stockId":7252506228050,"netValue":0.6731612322506014},{"date":"2024-12-16T16:00:00.000Z","stockId":7252506228050,"netValue":0.6713867831010336},{"date":"2024-12-15T16:00:00.000Z","stockId":7252506228050,"netValue":0.6706329383849146},{"date":"2024-12-12T16:00:00.000Z","stockId":7252506228050,"netValue":0.6742581091089529},{"date":"2024-12-11T16:00:00.000Z","stockId":7252506228050,"netValue":0.6882190507769882},{"date":"2024-12-10T16:00:00.000Z","stockId":7252506228050,"netValue":0.6818569099218894},{"date":"2024-12-09T16:00:00.000Z","stockId":7252506228050,"netValue":0.6821869318403181},{"date":"2024-12-08T16:00:00.000Z","stockId":7252506228050,"netValue":0.6803014053419367},{"date":"2024-12-05T16:00:00.000Z","stockId":7252506228050,"netValue":0.6819134438324295},{"date":"2024-12-04T16:00:00.000Z","stockId":7252506228050,"netValue":0.6724013924948942},{"date":"2024-12-03T16:00:00.000Z","stockId":7252506228050,"netValue":0.6743517832379174},{"date":"2024-12-02T16:00:00.000Z","stockId":7252506228050,"netValue":0.6791364572294446},{"date":"2024-12-01T16:00:00.000Z","stockId":7252506228050,"netValue":0.678709634724393},{"date":"2024-11-28T16:00:00.000Z","stockId":7252506228050,"netValue":0.6731107921270172},{"date":"2024-11-27T16:00:00.000Z","stockId":7252506228050,"netValue":0.6663360917515151},{"date":"2024-11-26T16:00:00.000Z","stockId":7252506228050,"netValue":0.6735756415910034},{"date":"2024-11-25T16:00:00.000Z","stockId":7252506228050,"netValue":0.6628228684758958},{"date":"2024-11-24T16:00:00.000Z","stockId":7252506228050,"netValue":0.6669632074967323},{"date":"2024-11-21T16:00:00.000Z","stockId":7252506228050,"netValue":0.6666437635202461},{"date":"2024-11-20T16:00:00.000Z","stockId":7252506228050,"netValue":0.6881631629843137},{"date":"2024-11-19T16:00:00.000Z","stockId":7252506228050,"netValue":0.6878696691318873},{"date":"2024-11-18T16:00:00.000Z","stockId":7252506228050,"netValue":0.6851387323921857},{"date":"2024-11-17T16:00:00.000Z","stockId":7252506228050,"netValue":0.6766925246592738},{"date":"2024-11-14T16:00:00.000Z","stockId":7252506228050,"netValue":0.6819505557644986},{"date":"2024-11-13T16:00:00.000Z","stockId":7252506228050,"netValue":0.6932071069952108},{"date":"2024-11-12T16:00:00.000Z","stockId":7252506228050,"netValue":0.7066914575077009},{"date":"2024-11-11T16:00:00.000Z","stockId":7252506228050,"netValue":0.7022796876361244},{"date":"2024-11-10T16:00:00.000Z","stockId":7252506228050,"netValue":0.707369744689448},{"date":"2024-11-07T16:00:00.000Z","stockId":7252506228050,"netValue":0.6983629608099886},{"date":"2024-11-06T16:00:00.000Z","stockId":7252506228050,"netValue":0.7019470826365762},{"date":"2024-11-05T16:00:00.000Z","stockId":7252506228050,"netValue":0.6873540295127454},{"date":"2024-11-04T16:00:00.000Z","stockId":7252506228050,"netValue":0.6902448934543975},{"date":"2024-11-03T16:00:00.000Z","stockId":7252506228050,"netValue":0.6747257463073081},{"date":"2024-10-31T16:00:00.000Z","stockId":7252506228050,"netValue":0.6659952846546849},{"date":"2024-10-30T16:00:00.000Z","stockId":7252506228050,"netValue":0.6669822808192322},{"date":"2024-10-29T16:00:00.000Z","stockId":7252506228050,"netValue":0.6675174181119327},{"date":"2024-10-28T16:00:00.000Z","stockId":7252506228050,"netValue":0.6728143282207697},{"date":"2024-10-27T16:00:00.000Z","stockId":7252506228050,"netValue":0.6800855307379092},{"date":"2024-10-24T16:00:00.000Z","stockId":7252506228050,"netValue":0.6801804953085894},{"date":"2024-10-23T16:00:00.000Z","stockId":7252506228050,"netValue":0.6712152546103589},{"date":"2024-10-22T16:00:00.000Z","stockId":7252506228050,"netValue":0.680455287411447},{"date":"2024-10-21T16:00:00.000Z","stockId":7252506228050,"netValue":0.676569980045211},{"date":"2024-10-20T16:00:00.000Z","stockId":7252506228050,"netValue":0.6715249735598534},{"date":"2024-10-17T16:00:00.000Z","stockId":7252506228050,"netValue":0.6688583809096005},{"date":"2024-10-16T16:00:00.000Z","stockId":7252506228050,"netValue":0.647941740653128},{"date":"2024-10-15T16:00:00.000Z","stockId":7252506228050,"netValue":0.655707722840603},{"date":"2024-10-14T16:00:00.000Z","stockId":7252506228050,"netValue":0.6610638856331148},{"date":"2024-10-13T16:00:00.000Z","stockId":7252506228050,"netValue":0.6792812831889362},{"date":"2024-10-10T16:00:00.000Z","stockId":7252506228050,"netValue":0.6671487913597287},{"date":"2024-10-09T16:00:00.000Z","stockId":7252506228050,"netValue":0.6911249051248753},{"date":"2024-10-08T16:00:00.000Z","stockId":7252506228050,"netValue":0.6834007359866963},{"date":"2024-10-07T16:00:00.000Z","stockId":7252506228050,"netValue":0.741309387520789},{"date":"2024-09-29T16:00:00.000Z","stockId":7252506228050,"netValue":0.692575266574735},{"date":"2024-09-26T16:00:00.000Z","stockId":7252506228050,"netValue":0.6359007503129812},{"date":"2024-09-25T16:00:00.000Z","stockId":7252506228050,"netValue":0.6059678779803055},{"date":"2024-09-24T16:00:00.000Z","stockId":7252506228050,"netValue":0.584524197943044},{"date":"2024-09-23T16:00:00.000Z","stockId":7252506228050,"netValue":0.5772729784252013},{"date":"2024-09-22T16:00:00.000Z","stockId":7252506228050,"netValue":0.5562500253621386},{"date":"2024-09-19T16:00:00.000Z","stockId":7252506228050,"netValue":0.5554680923653128},{"date":"2024-09-18T16:00:00.000Z","stockId":7252506228050,"netValue":0.5567983667608722},{"date":"2024-09-17T16:00:00.000Z","stockId":7252506228050,"netValue":0.5531288140448148},{"date":"2024-09-12T16:00:00.000Z","stockId":7252506228050,"netValue":0.5503292292581279},{"date":"2024-09-11T16:00:00.000Z","stockId":7252506228050,"netValue":0.5563817071440764},{"date":"2024-09-10T16:00:00.000Z","stockId":7252506228050,"netValue":0.560151279150652},{"date":"2024-09-09T16:00:00.000Z","stockId":7252506228050,"netValue":0.5577505124056983},{"date":"2024-09-08T16:00:00.000Z","stockId":7252506228050,"netValue":0.5573462281575022},{"date":"2024-09-05T16:00:00.000Z","stockId":7252506228050,"netValue":0.5616372617646521},{"date":"2024-09-04T16:00:00.000Z","stockId":7252506228050,"netValue":0.567093360838633},{"date":"2024-09-03T16:00:00.000Z","stockId":7252506228050,"netValue":0.565826060933605},{"date":"2024-09-02T16:00:00.000Z","stockId":7252506228050,"netValue":0.5676662012682361},{"date":"2024-09-01T16:00:00.000Z","stockId":7252506228050,"netValue":0.5629448796982026},{"date":"2024-08-29T16:00:00.000Z","stockId":7252506228050,"netValue":0.5722956394046266},{"date":"2024-08-28T16:00:00.000Z","stockId":7252506228050,"netValue":0.5651440938175808},{"date":"2024-08-27T16:00:00.000Z","stockId":7252506228050,"netValue":0.5624520124579588},{"date":"2024-08-26T16:00:00.000Z","stockId":7252506228050,"netValue":0.5650757555977566},{"date":"2024-08-25T16:00:00.000Z","stockId":7252506228050,"netValue":0.5681527904353422},{"date":"2024-08-22T16:00:00.000Z","stockId":7252506228050,"netValue":0.5673616996502424},{"date":"2024-08-21T16:00:00.000Z","stockId":7252506228050,"netValue":0.5660436131365343},{"date":"2024-08-20T16:00:00.000Z","stockId":7252506228050,"netValue":0.5678321688230535},{"date":"2024-08-19T16:00:00.000Z","stockId":7252506228050,"netValue":0.567737890237678},{"date":"2024-08-18T16:00:00.000Z","stockId":7252506228050,"netValue":0.5722888429907024},{"date":"2024-08-15T16:00:00.000Z","stockId":7252506228050,"netValue":0.5702833426084856},{"date":"2024-08-14T16:00:00.000Z","stockId":7252506228050,"netValue":0.5706165598176849},{"date":"2024-08-13T16:00:00.000Z","stockId":7252506228050,"netValue":0.5664389368202554},{"date":"2024-08-12T16:00:00.000Z","stockId":7252506228050,"netValue":0.5716145405755648},{"date":"2024-08-11T16:00:00.000Z","stockId":7252506228050,"netValue":0.5693467048448503},{"date":"2024-08-08T16:00:00.000Z","stockId":7252506228050,"netValue":0.5700568623023672},{"date":"2024-08-07T16:00:00.000Z","stockId":7252506228050,"netValue":0.5731650598712018},{"date":"2024-08-06T16:00:00.000Z","stockId":7252506228050,"netValue":0.5728991736205147},{"date":"2024-08-05T16:00:00.000Z","stockId":7252506228050,"netValue":0.5723821918288393},{"date":"2024-08-04T16:00:00.000Z","stockId":7252506228050,"netValue":0.5703059490037773},{"date":"2024-08-01T16:00:00.000Z","stockId":7252506228050,"netValue":0.5783118070619242},{"date":"2024-07-31T16:00:00.000Z","stockId":7252506228050,"netValue":0.5850864058567533},{"date":"2024-07-30T16:00:00.000Z","stockId":7252506228050,"netValue":0.5893214568637333},{"date":"2024-07-29T16:00:00.000Z","stockId":7252506228050,"netValue":0.5753643839450779},{"date":"2024-07-28T16:00:00.000Z","stockId":7252506228050,"netValue":0.5789184995346334},{"date":"2024-07-25T16:00:00.000Z","stockId":7252506228050,"netValue":0.5838842053428626},{"date":"2024-07-24T16:00:00.000Z","stockId":7252506228050,"netValue":0.579471235681273},{"date":"2024-07-23T16:00:00.000Z","stockId":7252506228050,"netValue":0.5795669676719548},{"date":"2024-07-22T16:00:00.000Z","stockId":7252506228050,"netValue":0.585275867896968},{"date":"2024-07-21T16:00:00.000Z","stockId":7252506228050,"netValue":0.6002030403421631},{"date":"2024-07-18T16:00:00.000Z","stockId":7252506228050,"netValue":0.604513816901563},{"date":"2024-07-17T16:00:00.000Z","stockId":7252506228050,"netValue":0.6017361173451398},{"date":"2024-07-16T16:00:00.000Z","stockId":7252506228050,"netValue":0.5969883282646098},{"date":"2024-07-15T16:00:00.000Z","stockId":7252506228050,"netValue":0.5973415657963622},{"date":"2024-07-14T16:00:00.000Z","stockId":7252506228050,"netValue":0.5943249546771471},{"date":"2024-07-11T16:00:00.000Z","stockId":7252506228050,"netValue":0.5967085259675631},{"date":"2024-07-10T16:00:00.000Z","stockId":7252506228050,"netValue":0.5941195643966389},{"date":"2024-07-09T16:00:00.000Z","stockId":7252506228050,"netValue":0.5844635238958837},{"date":"2024-07-08T16:00:00.000Z","stockId":7252506228050,"netValue":0.5840775625179986},{"date":"2024-07-07T16:00:00.000Z","stockId":7252506228050,"netValue":0.5773886145927926},{"date":"2024-07-04T16:00:00.000Z","stockId":7252506228050,"netValue":0.5841207690058114},{"date":"2024-07-03T16:00:00.000Z","stockId":7252506228050,"netValue":0.5848014836256485},{"date":"2024-07-02T16:00:00.000Z","stockId":7252506228050,"netValue":0.5895914114592278},{"date":"2024-07-01T16:00:00.000Z","stockId":7252506228050,"netValue":0.591851919613239},{"date":"2024-06-30T16:00:00.000Z","stockId":7252506228050,"netValue":0.5951381515649601},{"date":"2024-06-29T16:00:00.000Z","stockId":7252506228050,"netValue":0.5945475778273349},{"date":"2024-06-27T16:00:00.000Z","stockId":7252506228050,"netValue":0.5945916227812204},{"date":"2024-06-26T16:00:00.000Z","stockId":7252506228050,"netValue":0.5944213494523284},{"date":"2024-06-25T16:00:00.000Z","stockId":7252506228050,"netValue":0.5994710683969199},{"date":"2024-06-24T16:00:00.000Z","stockId":7252506228050,"netValue":0.5929515978966097},{"date":"2024-06-23T16:00:00.000Z","stockId":7252506228050,"netValue":0.5966377533399732},{"date":"2024-06-20T16:00:00.000Z","stockId":7252506228050,"netValue":0.601971375978556},{"date":"2024-06-19T16:00:00.000Z","stockId":7252506228050,"netValue":0.6039735361663879},{"date":"2024-06-18T16:00:00.000Z","stockId":7252506228050,"netValue":0.6100790183260069},{"date":"2024-06-17T16:00:00.000Z","stockId":7252506228050,"netValue":0.6144822595256191},{"date":"2024-06-16T16:00:00.000Z","stockId":7252506228050,"netValue":0.6132592460953448},{"date":"2024-06-13T16:00:00.000Z","stockId":7252506228050,"netValue":0.6112444740895171},{"date":"2024-06-12T16:00:00.000Z","stockId":7252506228050,"netValue":0.6080447880270585},{"date":"2024-06-11T16:00:00.000Z","stockId":7252506228050,"netValue":0.60942243309074},{"date":"2024-06-10T16:00:00.000Z","stockId":7252506228050,"netValue":0.6109818777183016},{"date":"2024-06-06T16:00:00.000Z","stockId":7252506228050,"netValue":0.6128561014431655},{"date":"2024-06-05T16:00:00.000Z","stockId":7252506228050,"netValue":0.6174519039484586},{"date":"2024-06-04T16:00:00.000Z","stockId":7252506228050,"netValue":0.6216696910915754},{"date":"2024-06-03T16:00:00.000Z","stockId":7252506228050,"netValue":0.6255034660517088},{"date":"2024-06-02T16:00:00.000Z","stockId":7252506228050,"netValue":0.6186411308381923},{"date":"2024-05-30T16:00:00.000Z","stockId":7252506228050,"netValue":0.6179960585940677},{"date":"2024-05-29T16:00:00.000Z","stockId":7252506228050,"netValue":0.6195847990893789},{"date":"2024-05-28T16:00:00.000Z","stockId":7252506228050,"netValue":0.6214732443008923},{"date":"2024-05-27T16:00:00.000Z","stockId":7252506228050,"netValue":0.6193665634349333},{"date":"2024-05-26T16:00:00.000Z","stockId":7252506228050,"netValue":0.6239487587667408},{"date":"2024-05-23T16:00:00.000Z","stockId":7252506228050,"netValue":0.6184646861077698},{"date":"2024-05-22T16:00:00.000Z","stockId":7252506228050,"netValue":0.6246794448463743},{"date":"2024-05-21T16:00:00.000Z","stockId":7252506228050,"netValue":0.6324323624695138},{"date":"2024-05-20T16:00:00.000Z","stockId":7252506228050,"netValue":0.6311636308392153},{"date":"2024-05-19T16:00:00.000Z","stockId":7252506228050,"netValue":0.6340402554720002},{"date":"2024-05-16T16:00:00.000Z","stockId":7252506228050,"netValue":0.6333211153495764},{"date":"2024-05-15T16:00:00.000Z","stockId":7252506228050,"netValue":0.6279180142140804},{"date":"2024-05-14T16:00:00.000Z","stockId":7252506228050,"netValue":0.6277396140570918},{"date":"2024-05-13T16:00:00.000Z","stockId":7252506228050,"netValue":0.6329443732480635},{"date":"2024-05-12T16:00:00.000Z","stockId":7252506228050,"netValue":0.6322673569794717},{"date":"2024-05-09T16:00:00.000Z","stockId":7252506228050,"netValue":0.6365003513795935},{"date":"2024-05-08T16:00:00.000Z","stockId":7252506228050,"netValue":0.6406184704381377},{"date":"2024-05-07T16:00:00.000Z","stockId":7252506228050,"netValue":0.6315053847337129},{"date":"2024-05-06T16:00:00.000Z","stockId":7252506228050,"netValue":0.6389339370273405},{"date":"2024-05-05T16:00:00.000Z","stockId":7252506228050,"netValue":0.6382519243257851},{"date":"2024-04-29T16:00:00.000Z","stockId":7252506228050,"netValue":0.6267702986361349},{"date":"2024-04-28T16:00:00.000Z","stockId":7252506228050,"netValue":0.6301614963643477},{"date":"2024-04-25T16:00:00.000Z","stockId":7252506228050,"netValue":0.6208437697634628},{"date":"2024-04-24T16:00:00.000Z","stockId":7252506228050,"netValue":0.6126666493380172},{"date":"2024-04-23T16:00:00.000Z","stockId":7252506228050,"netValue":0.6112055590615711},{"date":"2024-04-22T16:00:00.000Z","stockId":7252506228050,"netValue":0.610345717407402},{"date":"2024-04-21T16:00:00.000Z","stockId":7252506228050,"netValue":0.6138404835941925},{"date":"2024-04-18T16:00:00.000Z","stockId":7252506228050,"netValue":0.6151497656383322},{"date":"2024-04-17T16:00:00.000Z","stockId":7252506228050,"netValue":0.6194459588475946}]}