window.pageData = {"startDate":"2024-07-12T13:06:25.060Z","endDate":"2026-07-12T13:06:25.060Z","manager":{"_id":7000811190320,"name":"韩克","gender":"m","educationCode":"001002","resume":"韩克：男，浙江大学金融学硕士。曾先后担任南方基金管理有限公司债券交易员、研究员、投资经理助理。2019年6月加入平安基金管理有限公司，曾任固定收益投资中心投资经理。现担任平安添裕债券型证券投资基金（2020-06-17至今）、平安惠复纯债债券型证券投资基金（2022-07-27至今）、平安恒鑫混合型证券投资基金（2024-02-23至今）基金经理。韩克先生曾管理的基金名称及管理时间：平安安享灵活配置混合型证券投资基金（2019-12-04至2020-12-18）、平安元丰中短债债券型证券投资基金（2020-04-15至2021-06-15）、平安中债1-5年政策性金融债指数证券投资基金（2020-09-27至2021-10-14）、平安惠锦纯债债券型证券投资基金（2020-02-21-至2021-11-15）、平安惠轩纯债债券型证券投资基金（2020-03-09至2021-11-23）、平安恒泽混合型证券投资基金（2020-07-15至2022-02-09）、平安瑞兴一年定期开放混合型证券投资基金（2020-12-18至2022-03-24）、平安可转债债券型证券投资基金（2019-09-16至2022-03-24）、平安鑫享混合型证券投资基金（2022-02-23至2023-03-08）、平安合颖定期开放纯债债券型发起式证券投资基金（2020-03-09至2023-04-28）、平安惠智纯债债券型证券投资基金（2020-04-24至2023-07-20）、平安估值优势灵活配置混合型证券投资基金（2021-10-29至2023-08-28）、平安安享灵活配置混合型证券投资基金（2021-10-29至2024-03-01）、平安瑞尚六个月持有期混合型证券投资基金（2020-12-18至2024-04-25）。","tickerId":811190320,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20548432","exchange":"fm","cnInfoCode":"db20548432","followedNum":0,"currency":"CNY","workingDate":"2019-09-15T16:00:00.000Z","fundCompanyId":4000050640000,"fundManagerSecondLevel":"hybrid","pinyin":"hk","fundCompany":{"_id":4000050640000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000811190320,"type":"fmp","fm_p_r_d":"2026-07-09T16:00:00.000Z","fm_p_r_m1":-0.011211230750512224,"fm_p_r_m3":-0.004800832258372911,"fm_p_r_m6":0.009749833133907426,"fm_p_r_y1":0.011229728888582535,"fm_p_r_y3":0.28742597225206623,"fm_cagr_p_r_fs":0.06316338935336163,"fm_cagr_p_r_fs_m":0.07888922745835403,"fm_cagr_p_r_fs_r_c":1766,"fm_cagr_p_r_fs_rp":0.5818696883852691,"fm_p_r_fys_m":0.06054586296883269,"fm_p_r_fys_r_c":1611,"fm_p_r_fys_rp":0.6322981366459627,"fm_p_r_m1_m":0.010370237596180387,"fm_p_r_m1_r_c":1724,"fm_p_r_m1_rp":0.7330237957051654,"fm_p_r_m3_m":0.03151133117572791,"fm_p_r_m3_r_c":1682,"fm_p_r_m3_rp":0.6508030933967877,"fm_p_r_m6_m":0.025346023119609984,"fm_p_r_m6_r_c":1618,"fm_p_r_m6_rp":0.5473098330241187,"fm_p_r_y1_m":0.23962629850868566,"fm_p_r_y1_r_c":1504,"fm_p_r_y1_rp":0.8556220891550232,"fm_p_r_y3_m":0.25722552977875135,"fm_p_r_y3_r_c":1117,"fm_p_r_y3_rp":0.4632616487455197,"fm_p_r_y5":0.34005010775041766,"fm_p_r_y5_m":0.10799893606045152,"fm_p_r_y5_r_c":770,"fm_p_r_y5_rp":0.24967490247074123,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.3947976878612717,"fm_p_r_fys":0.014459613622406886},"fmi":{"stockId":7000811190320,"type":"fmi","fm_my":6.8,"fm_d":{"3000000001609":"平安鑫享混合型证券投资基金基金经理","3000000002282":"平安安享灵活配置混合型证券投资基金基金经理","3000000005897":"平安合颖定期开放纯债债券型发起式证券投资基金基金经理","3000000005971":"平安惠锦纯债债券型证券投资基金基金经理","3000000006264":"平安惠轩纯债债券型证券投资基金基金经理","3000000006457":"平安估值优势灵活配置混合型证券投资基金基金经理","3000000007032":"平安可转债债券型证券投资基金基金经理","3000000008595":"平安惠智纯债债券型证券投资基金基金经理","3000000008726":"平安添裕债券型证券投资基金基金经理","3000000008911":"平安元丰中短债债券型证券投资基金基金经理","3000000009671":"平安恒泽混合型证券投资基金基金经理","3000000009721":"平安中债1-5年政策性金融债指数证券投资基金基金经理","3000000010056":"平安瑞兴一年定期开放混合型证券投资基金基金经理","3000000010239":"平安瑞尚六个月持有期混合型证券投资基金基金经理","3000000011175":"平安恒鑫混合型证券投资基金基金经理","3000000015830":"平安惠复纯债债券型证券投资基金基金经理"},"fm_wy":14,"fm_a_as":0,"fm_a_mfn":17,"fm_as":67667837.9983,"fm_b_as":0,"fm_e_as":0,"fm_h_as":67667837.9983,"fm_i_as":0,"fm_mfn":1,"fm_msl":"bond","fm_nb_as":67667837.9983,"fm_q_as":0,"fm_r_f_cagr":0.0365,"fm_r_fd":3000000011175,"fm_r_ftp":0.089}},"topTenManagedFundList":[{"_id":3000000011175,"__csrcFundId":8617,"stockCode":"011175","shortName":"平安恒鑫混合(011175)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11175,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:41:03.361Z","status":"normal","name":"平安恒鑫混合型证券投资基金","exchange":"jj","inceptionDate":"2021-02-01T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050640000,"currency":"CNY","masterFundShortName":"平安恒鑫混合","setUpDate":"2021-02-01T16:00:00.000Z","setUpAssetScale":669001791.89,"setUpShares":669001791.89,"pinyin":"pahxhhxzqtzjj","hotMetrics":{"stockId":3000000011175,"type":"f_as","f_tas":45623788.9638,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011176,"name":"平安恒鑫混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011176","tickerId":11176,"shortName":"平安恒鑫混合C","__csrcFundId":8617,"lastUpdated":"2025-01-04T00:32:08.048Z","exchange":"jj","followedNum":0,"inceptionDate":"2021-02-01T16:00:00.000Z","fundCollectionId":4000050640000,"currency":"CNY","status":"normal","setUpDate":"2021-02-01T16:00:00.000Z","setUpAssetScale":159583749.58,"setUpShares":159583749.58,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pahxhhxzqtzjj","hotMetrics":{"stockId":3000000011176,"type":"f_as","f_tas":22002946.732,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000023543,"name":"平安恒鑫混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023543","tickerId":23543,"shortName":"平安恒鑫混合E","currency":"CNY","__csrcFundId":8617,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-03-10T08:10:04.721Z","inceptionDate":"2025-02-25T16:00:00.000Z","pinyin":"pahxhhxzqtzjj","fundCollectionId":4000050640000,"hotMetrics":{"stockId":3000000023543,"type":"f_as","f_tas":41102.302500000005,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.032581415741888664,"oneMonth":0.0007263486641047034,"threeMonths":0.03110489003724748,"sixMonths":-0.001906086114173089,"oneYear":0.19078860518928664,"threeYears":0.2438830839040027,"fiveYears":-0.06856416980503477,"tenYears":0.46059386915296474},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48924,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"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}],"netValueList":[{"stockId":7000811190320,"date":"2026-07-09T16:00:00.000Z","netValue":1.5171477114723302},{"date":"2026-07-08T16:00:00.000Z","stockId":7000811190320,"netValue":1.5238186790217574},{"date":"2026-07-07T16:00:00.000Z","stockId":7000811190320,"netValue":1.520708879315277},{"date":"2026-07-06T16:00:00.000Z","stockId":7000811190320,"netValue":1.5229657199976079},{"date":"2026-07-05T16:00:00.000Z","stockId":7000811190320,"netValue":1.5271784892712925},{"stockId":7000811190320,"date":"2026-07-02T16:00:00.000Z","netValue":1.5283323603864196},{"stockId":7000811190320,"date":"2026-07-01T16:00:00.000Z","netValue":1.5280314482954422},{"date":"2026-06-30T16:00:00.000Z","stockId":7000811190320,"netValue":1.538363138185382},{"stockId":7000811190320,"date":"2026-06-29T16:00:00.000Z","netValue":1.5410713470041797},{"date":"2026-06-28T16:00:00.000Z","stockId":7000811190320,"netValue":1.542676586255773},{"stockId":7000811190320,"date":"2026-06-25T16:00:00.000Z","netValue":1.540770525738588},{"date":"2026-06-24T16:00:00.000Z","stockId":7000811190320,"netValue":1.54658844343848},{"date":"2026-06-23T16:00:00.000Z","stockId":7000811190320,"netValue":1.5414221271693256},{"date":"2026-06-22T16:00:00.000Z","stockId":7000811190320,"netValue":1.5397671106689494},{"stockId":7000811190320,"date":"2026-06-21T16:00:00.000Z","netValue":1.5488453749461963},{"stockId":7000811190320,"date":"2026-06-17T16:00:00.000Z","netValue":1.5448827070409519},{"stockId":7000811190320,"date":"2026-06-16T16:00:00.000Z","netValue":1.5433780557606789},{"date":"2026-06-15T16:00:00.000Z","stockId":7000811190320,"netValue":1.54192336337996},{"stockId":7000811190320,"date":"2026-06-14T16:00:00.000Z","netValue":1.5414719952434939},{"date":"2026-06-11T16:00:00.000Z","stockId":7000811190320,"netValue":1.5358542200124876},{"stockId":7000811190320,"date":"2026-06-10T16:00:00.000Z","netValue":1.5343496595576003},{"stockId":7000811190320,"date":"2026-06-09T16:00:00.000Z","netValue":1.5366065002399307},{"stockId":7000811190320,"date":"2026-06-08T16:00:00.000Z","netValue":1.5400173028627753},{"stockId":7000811190320,"date":"2026-06-07T16:00:00.000Z","netValue":1.5357037639669984},{"stockId":7000811190320,"date":"2026-06-04T16:00:00.000Z","netValue":1.5416723193631512},{"date":"2026-06-03T16:00:00.000Z","stockId":7000811190320,"netValue":1.5468884128810885},{"stockId":7000811190320,"date":"2026-06-02T16:00:00.000Z","netValue":1.5483929733359756},{"stockId":7000811190320,"date":"2026-06-01T16:00:00.000Z","netValue":1.5484428414101443},{"date":"2026-05-31T16:00:00.000Z","stockId":7000811190320,"netValue":1.5457346325913468},{"date":"2026-05-28T16:00:00.000Z","stockId":7000811190320,"netValue":1.5452832644548806},{"date":"2026-05-27T16:00:00.000Z","stockId":7000811190320,"netValue":1.5469382809552572},{"stockId":7000811190320,"date":"2026-05-26T16:00:00.000Z","netValue":1.5438284812487764},{"date":"2026-05-25T16:00:00.000Z","stockId":7000811190320,"netValue":1.5433771131123102},{"stockId":7000811190320,"date":"2026-05-24T16:00:00.000Z","netValue":1.5419223299062055},{"stockId":7000811190320,"date":"2026-05-21T16:00:00.000Z","netValue":1.539214211912794},{"stockId":7000811190320,"date":"2026-05-20T16:00:00.000Z","netValue":1.5338973487727654},{"date":"2026-05-19T16:00:00.000Z","stockId":7000811190320,"netValue":1.540869137587784},{"date":"2026-05-18T16:00:00.000Z","stockId":7000811190320,"netValue":1.5388126210251105},{"date":"2026-05-17T16:00:00.000Z","stockId":7000811190320,"netValue":1.5353521319788697},{"date":"2026-05-14T16:00:00.000Z","stockId":7000811190320,"netValue":1.5358532773641185},{"date":"2026-05-13T16:00:00.000Z","stockId":7000811190320,"netValue":1.5406679616451437},{"date":"2026-05-12T16:00:00.000Z","stockId":7000811190320,"netValue":1.5468874702327193},{"stockId":7000811190320,"date":"2026-05-11T16:00:00.000Z","netValue":1.540517505599655},{"stockId":7000811190320,"date":"2026-05-10T16:00:00.000Z","netValue":1.5415706070926907},{"date":"2026-05-07T16:00:00.000Z","stockId":7000811190320,"netValue":1.538862489099279},{"date":"2026-05-06T16:00:00.000Z","stockId":7000811190320,"netValue":1.542172522100031},{"stockId":7000811190320,"date":"2026-05-05T16:00:00.000Z","netValue":1.5392131784390393},{"date":"2026-04-29T16:00:00.000Z","stockId":7000811190320,"netValue":1.5322413896240197},{"stockId":7000811190320,"date":"2026-04-28T16:00:00.000Z","netValue":1.536404290823536},{"date":"2026-04-27T16:00:00.000Z","stockId":7000811190320,"netValue":1.5313386533510873},{"stockId":7000811190320,"date":"2026-04-26T16:00:00.000Z","netValue":1.5329936698514637},{"stockId":7000811190320,"date":"2026-04-23T16:00:00.000Z","netValue":1.5341973182153732},{"date":"2026-04-22T16:00:00.000Z","stockId":7000811190320,"netValue":1.5384101783144435},{"date":"2026-04-21T16:00:00.000Z","stockId":7000811190320,"netValue":1.5412688431787291},{"stockId":7000811190320,"date":"2026-04-20T16:00:00.000Z","netValue":1.5362031148808952},{"stockId":7000811190320,"date":"2026-04-19T16:00:00.000Z","netValue":1.5360526588354064},{"stockId":7000811190320,"date":"2026-04-16T16:00:00.000Z","netValue":1.5345480983805189},{"stockId":7000811190320,"date":"2026-04-15T16:00:00.000Z","netValue":1.5318896668105042},{"date":"2026-04-14T16:00:00.000Z","stockId":7000811190320,"netValue":1.525068243215588},{"stockId":7000811190320,"date":"2026-04-13T16:00:00.000Z","netValue":1.526222114330715},{"date":"2026-04-12T16:00:00.000Z","stockId":7000811190320,"netValue":1.5226111692389859},{"stockId":7000811190320,"date":"2026-04-09T16:00:00.000Z","netValue":1.524466419033633},{"stockId":7000811190320,"date":"2026-04-08T16:00:00.000Z","netValue":1.51970092922836},{"stockId":7000811190320,"date":"2026-04-07T16:00:00.000Z","netValue":1.5216556417872134},{"stockId":7000811190320,"date":"2026-04-06T16:00:00.000Z","netValue":1.513582249255775},{"date":"2026-04-02T16:00:00.000Z","stockId":7000811190320,"netValue":1.5134779378762182},{"stockId":7000811190320,"date":"2026-04-01T16:00:00.000Z","netValue":1.5146808115948236},{"stockId":7000811190320,"date":"2026-03-31T16:00:00.000Z","netValue":1.5163347201917878},{"date":"2026-03-30T16:00:00.000Z","stockId":7000811190320,"netValue":1.5124714284415883},{"date":"2026-03-29T16:00:00.000Z","stockId":7000811190320,"netValue":1.5175376366765125},{"stockId":7000811190320,"date":"2026-03-26T16:00:00.000Z","netValue":1.5167858406023838},{"stockId":7000811190320,"date":"2026-03-25T16:00:00.000Z","netValue":1.5147268166639742},{"stockId":7000811190320,"date":"2026-03-24T16:00:00.000Z","netValue":1.519341947254421},{"date":"2026-03-23T16:00:00.000Z","stockId":7000811190320,"netValue":1.5169361998172093},{"stockId":7000811190320,"date":"2026-03-22T16:00:00.000Z","netValue":1.512066355866262},{"date":"2026-03-19T16:00:00.000Z","stockId":7000811190320,"netValue":1.5205448209730268},{"date":"2026-03-18T16:00:00.000Z","stockId":7000811190320,"netValue":1.5217476946916326},{"stockId":7000811190320,"date":"2026-03-17T16:00:00.000Z","netValue":1.5353383731024717},{"date":"2026-03-16T16:00:00.000Z","stockId":7000811190320,"netValue":1.5321808295911317},{"stockId":7000811190320,"date":"2026-03-15T16:00:00.000Z","netValue":1.5390973534731147},{"date":"2026-03-12T16:00:00.000Z","stockId":7000811190320,"netValue":1.541352784461619},{"date":"2026-03-11T16:00:00.000Z","stockId":7000811190320,"netValue":1.5445103279729593},{"date":"2026-03-10T16:00:00.000Z","stockId":7000811190320,"netValue":1.5467197111261946},{"stockId":7000811190320,"date":"2026-03-09T16:00:00.000Z","netValue":1.542555658180225},{"date":"2026-03-08T16:00:00.000Z","stockId":7000811190320,"netValue":1.533175037784506},{"stockId":7000811190320,"date":"2026-03-05T16:00:00.000Z","netValue":1.5367837017064416},{"stockId":7000811190320,"date":"2026-03-04T16:00:00.000Z","netValue":1.5340771930734598},{"stockId":7000811190320,"date":"2026-03-03T16:00:00.000Z","netValue":1.5289066734589793},{"stockId":7000811190320,"date":"2026-03-02T16:00:00.000Z","netValue":1.5312663730609217},{"stockId":7000811190320,"date":"2026-03-01T16:00:00.000Z","netValue":1.5429484295142961},{"stockId":7000811190320,"date":"2026-02-26T16:00:00.000Z","netValue":1.539536172642455},{"date":"2026-02-25T16:00:00.000Z","stockId":7000811190320,"netValue":1.5393398083584793},{"date":"2026-02-24T16:00:00.000Z","stockId":7000811190320,"netValue":1.541144118936387},{"stockId":7000811190320,"date":"2026-02-23T16:00:00.000Z","netValue":1.5371304252052436},{"date":"2026-02-12T16:00:00.000Z","stockId":7000811190320,"netValue":1.5334634549729016},{"stockId":7000811190320,"date":"2026-02-11T16:00:00.000Z","netValue":1.5412361718408074},{"stockId":7000811190320,"date":"2026-02-10T16:00:00.000Z","netValue":1.5366210412503605},{"stockId":7000811190320,"date":"2026-02-09T16:00:00.000Z","netValue":1.5366670890856295},{"stockId":7000811190320,"date":"2026-02-08T16:00:00.000Z","netValue":1.535869245176232},{"date":"2026-02-05T16:00:00.000Z","stockId":7000811190320,"netValue":1.52724046362076},{"stockId":7000811190320,"date":"2026-02-04T16:00:00.000Z","netValue":1.528142618909714},{"date":"2026-02-03T16:00:00.000Z","stockId":7000811190320,"netValue":1.5342613416484183},{"stockId":7000811190320,"date":"2026-02-02T16:00:00.000Z","netValue":1.529495809077027},{"date":"2026-02-01T16:00:00.000Z","stockId":7000811190320,"netValue":1.5196641538029492},{"stockId":7000811190320,"date":"2026-01-29T16:00:00.000Z","netValue":1.5328498024045802},{"date":"2026-01-28T16:00:00.000Z","stockId":7000811190320,"netValue":1.5379159678733858},{"stockId":7000811190320,"date":"2026-01-27T16:00:00.000Z","netValue":1.5383210404487124},{"date":"2026-01-26T16:00:00.000Z","stockId":7000811190320,"netValue":1.532803754569311},{"stockId":7000811190320,"date":"2026-01-25T16:00:00.000Z","netValue":1.5311958510414978},{"date":"2026-01-22T16:00:00.000Z","stockId":7000811190320,"netValue":1.530941137680997},{"date":"2026-01-21T16:00:00.000Z","stockId":7000811190320,"netValue":1.5270778031646781},{"date":"2026-01-20T16:00:00.000Z","stockId":7000811190320,"netValue":1.5278295992388071},{"stockId":7000811190320,"date":"2026-01-19T16:00:00.000Z","netValue":1.5217108765001028},{"date":"2026-01-18T16:00:00.000Z","stockId":7000811190320,"netValue":1.5209130753568239},{"date":"2026-01-15T16:00:00.000Z","stockId":7000811190320,"netValue":1.512480658085328},{"date":"2026-01-14T16:00:00.000Z","stockId":7000811190320,"netValue":1.5111274251518962},{"date":"2026-01-13T16:00:00.000Z","stockId":7000811190320,"netValue":1.5074144498504038},{"date":"2026-01-12T16:00:00.000Z","stockId":7000811190320,"netValue":1.5056101392724952},{"date":"2026-01-11T16:00:00.000Z","stockId":7000811190320,"netValue":1.5068130129911008},{"stockId":7000811190320,"date":"2026-01-08T16:00:00.000Z","netValue":1.5024986008303054},{"date":"2026-01-07T16:00:00.000Z","stockId":7000811190320,"netValue":1.5011455515517058},{"date":"2026-01-06T16:00:00.000Z","stockId":7000811190320,"netValue":1.5030999560652387},{"date":"2026-01-05T16:00:00.000Z","stockId":7000811190320,"netValue":1.5031451330295555},{"date":"2026-01-04T16:00:00.000Z","stockId":7000811190320,"netValue":1.5007397076892741},{"date":"2025-12-30T16:00:00.000Z","stockId":7000811190320,"netValue":1.4955230263479264},{"date":"2025-12-29T16:00:00.000Z","stockId":7000811190320,"netValue":1.4961243815828598},{"date":"2025-12-28T16:00:00.000Z","stockId":7000811190320,"netValue":1.4946661660592953},{"date":"2025-12-25T16:00:00.000Z","stockId":7000811190320,"netValue":1.4996273511480418},{"date":"2025-12-24T16:00:00.000Z","stockId":7000811190320,"netValue":1.4973270920527262},{"date":"2025-12-23T16:00:00.000Z","stockId":7000811190320,"netValue":1.4955682033122437},{"date":"2025-12-22T16:00:00.000Z","stockId":7000811190320,"netValue":1.4954630370672786},{"date":"2025-12-21T16:00:00.000Z","stockId":7000811190320,"netValue":1.4957185377204283},{"date":"2025-12-18T16:00:00.000Z","stockId":7000811190320,"netValue":1.4920504170301816},{"date":"2025-12-17T16:00:00.000Z","stockId":7000811190320,"netValue":1.4887429632380496},{"date":"2025-12-16T16:00:00.000Z","stockId":7000811190320,"netValue":1.4908477065603152},{"date":"2025-12-15T16:00:00.000Z","stockId":7000811190320,"netValue":1.4853303432009524},{"date":"2025-12-14T16:00:00.000Z","stockId":7000811190320,"netValue":1.4897953348991824},{"date":"2025-12-11T16:00:00.000Z","stockId":7000811190320,"netValue":1.492651772265115},{"date":"2025-12-10T16:00:00.000Z","stockId":7000811190320,"netValue":1.4895398298454845},{"date":"2025-12-09T16:00:00.000Z","stockId":7000811190320,"netValue":1.491043222333366},{"date":"2025-12-08T16:00:00.000Z","stockId":7000811190320,"netValue":1.4897353456185352},{"date":"2025-12-07T16:00:00.000Z","stockId":7000811190320,"netValue":1.4913438999508326},{"date":"2025-12-04T16:00:00.000Z","stockId":7000811190320,"netValue":1.4955533865953643},{"date":"2025-12-03T16:00:00.000Z","stockId":7000811190320,"netValue":1.4916897545326162},{"date":"2025-12-02T16:00:00.000Z","stockId":7000811190320,"netValue":1.4927421217932002},{"date":"2025-12-01T16:00:00.000Z","stockId":7000811190320,"netValue":1.4928472880381656},{"date":"2025-11-30T16:00:00.000Z","stockId":7000811190320,"netValue":1.4940499985080313},{"date":"2025-11-27T16:00:00.000Z","stockId":7000811190320,"netValue":1.4925917873850159},{"date":"2025-11-26T16:00:00.000Z","stockId":7000811190320,"netValue":1.4910883992976836},{"date":"2025-11-25T16:00:00.000Z","stockId":7000811190320,"netValue":1.489930861391585},{"date":"2025-11-24T16:00:00.000Z","stockId":7000811190320,"netValue":1.4903818778177853},{"date":"2025-11-23T16:00:00.000Z","stockId":7000811190320,"netValue":1.492035604713851},{"date":"2025-11-20T16:00:00.000Z","stockId":7000811190320,"netValue":1.4911787488257684},{"date":"2025-11-19T16:00:00.000Z","stockId":7000811190320,"netValue":1.4956437361234496},{"date":"2025-11-18T16:00:00.000Z","stockId":7000811190320,"netValue":1.4975981450375309},{"date":"2025-11-17T16:00:00.000Z","stockId":7000811190320,"netValue":1.4962450957589317},{"date":"2025-11-16T16:00:00.000Z","stockId":7000811190320,"netValue":1.4996577113954794},{"date":"2025-11-13T16:00:00.000Z","stockId":7000811190320,"netValue":1.500905598829663},{"date":"2025-11-12T16:00:00.000Z","stockId":7000811190320,"netValue":1.504513730239261},{"date":"2025-11-11T16:00:00.000Z","stockId":7000811190320,"netValue":1.5036116973868618},{"date":"2025-11-10T16:00:00.000Z","stockId":7000811190320,"netValue":1.503762036195595},{"date":"2025-11-09T16:00:00.000Z","stockId":7000811190320,"netValue":1.5046640734485435},{"date":"2025-11-06T16:00:00.000Z","stockId":7000811190320,"netValue":1.5032058579249787},{"date":"2025-11-05T16:00:00.000Z","stockId":7000811190320,"netValue":1.5064681347527942},{"date":"2025-11-04T16:00:00.000Z","stockId":7000811190320,"netValue":1.5014017922201797},{"date":"2025-11-03T16:00:00.000Z","stockId":7000811190320,"netValue":1.4989963712804473},{"date":"2025-11-02T16:00:00.000Z","stockId":7000811190320,"netValue":1.502800014062547},{"date":"2025-10-30T16:00:00.000Z","stockId":7000811190320,"netValue":1.4985905274180156},{"date":"2025-10-29T16:00:00.000Z","stockId":7000811190320,"netValue":1.5031006916800127},{"date":"2025-10-28T16:00:00.000Z","stockId":7000811190320,"netValue":1.5026045026900456},{"date":"2025-10-27T16:00:00.000Z","stockId":7000811190320,"netValue":1.4980343447468503},{"date":"2025-10-26T16:00:00.000Z","stockId":7000811190320,"netValue":1.4986356999817838},{"date":"2025-10-23T16:00:00.000Z","stockId":7000811190320,"netValue":1.4926673201962206},{"date":"2025-10-22T16:00:00.000Z","stockId":7000811190320,"netValue":1.4937196962579027},{"date":"2025-10-21T16:00:00.000Z","stockId":7000811190320,"netValue":1.4926673245967694},{"date":"2025-10-20T16:00:00.000Z","stockId":7000811190320,"netValue":1.49356935304862},{"date":"2025-10-19T16:00:00.000Z","stockId":7000811190320,"netValue":1.491960803116871},{"date":"2025-10-16T16:00:00.000Z","stockId":7000811190320,"netValue":1.4928628403698196},{"date":"2025-10-15T16:00:00.000Z","stockId":7000811190320,"netValue":1.496472405390774},{"date":"2025-10-14T16:00:00.000Z","stockId":7000811190320,"netValue":1.4945165628653367},{"date":"2025-10-13T16:00:00.000Z","stockId":7000811190320,"netValue":1.4868958849932046},{"date":"2025-10-12T16:00:00.000Z","stockId":7000811190320,"netValue":1.4923066576986546},{"date":"2025-10-09T16:00:00.000Z","stockId":7000811190320,"netValue":1.4951623424004155},{"date":"2025-10-08T16:00:00.000Z","stockId":7000811190320,"netValue":1.5030412663227843},{"date":"2025-09-29T16:00:00.000Z","stockId":7000811190320,"netValue":1.4962144367642218},{"date":"2025-09-28T16:00:00.000Z","stockId":7000811190320,"netValue":1.4937462838557156},{"date":"2025-09-25T16:00:00.000Z","stockId":7000811190320,"netValue":1.4896882039037314},{"date":"2025-09-24T16:00:00.000Z","stockId":7000811190320,"netValue":1.493746283855715},{"date":"2025-09-23T16:00:00.000Z","stockId":7000811190320,"netValue":1.4937462838557152},{"date":"2025-09-22T16:00:00.000Z","stockId":7000811190320,"netValue":1.4943474806350334},{"date":"2025-09-21T16:00:00.000Z","stockId":7000811190320,"netValue":1.4949486774143517},{"date":"2025-09-18T16:00:00.000Z","stockId":7000811190320,"netValue":1.4958939384393333},{"date":"2025-09-17T16:00:00.000Z","stockId":7000811190320,"netValue":1.4933388538188184},{"date":"2025-09-16T16:00:00.000Z","stockId":7000811190320,"netValue":1.499006755674749},{"date":"2025-09-15T16:00:00.000Z","stockId":7000811190320,"netValue":1.4949921432703561},{"date":"2025-09-14T16:00:00.000Z","stockId":7000811190320,"netValue":1.4946915465722843},{"date":"2025-09-11T16:00:00.000Z","stockId":7000811190320,"netValue":1.4979981288585336},{"date":"2025-09-10T16:00:00.000Z","stockId":7000811190320,"netValue":1.4957436409360907},{"date":"2025-09-09T16:00:00.000Z","stockId":7000811190320,"netValue":1.4895180064652593},{"date":"2025-09-08T16:00:00.000Z","stockId":7000811190320,"netValue":1.4909775325575505},{"date":"2025-09-07T16:00:00.000Z","stockId":7000811190320,"netValue":1.4929314220903342},{"date":"2025-09-04T16:00:00.000Z","stockId":7000811190320,"netValue":1.4998451867440792},{"date":"2025-09-03T16:00:00.000Z","stockId":7000811190320,"netValue":1.4931251888327546},{"date":"2025-09-02T16:00:00.000Z","stockId":7000811190320,"netValue":1.5030014698354994},{"date":"2025-09-01T16:00:00.000Z","stockId":7000811190320,"netValue":1.5011978794975451},{"date":"2025-08-31T16:00:00.000Z","stockId":7000811190320,"netValue":1.5030014698354994},{"date":"2025-08-28T16:00:00.000Z","stockId":7000811190320,"netValue":1.5007469819130566},{"date":"2025-08-27T16:00:00.000Z","stockId":7000811190320,"netValue":1.4983856623433756},{"date":"2025-08-26T16:00:00.000Z","stockId":7000811190320,"netValue":1.4976341663692274},{"date":"2025-08-25T16:00:00.000Z","stockId":7000811190320,"netValue":1.5056000236951925},{"date":"2025-08-24T16:00:00.000Z","stockId":7000811190320,"netValue":1.5033455357727497},{"date":"2025-08-21T16:00:00.000Z","stockId":7000811190320,"netValue":1.4952728434163725},{"date":"2025-08-20T16:00:00.000Z","stockId":7000811190320,"netValue":1.4927612246518616},{"date":"2025-08-19T16:00:00.000Z","stockId":7000811190320,"netValue":1.4926109254570323},{"date":"2025-08-18T16:00:00.000Z","stockId":7000811190320,"netValue":1.4869430219095143},{"date":"2025-08-17T16:00:00.000Z","stockId":7000811190320,"netValue":1.485890927545708},{"date":"2025-08-14T16:00:00.000Z","stockId":7000811190320,"netValue":1.4876945178836618},{"date":"2025-08-13T16:00:00.000Z","stockId":7000811190320,"netValue":1.4875876862364237},{"date":"2025-08-12T16:00:00.000Z","stockId":7000811190320,"netValue":1.4891975098319574},{"date":"2025-08-11T16:00:00.000Z","stockId":7000811190320,"netValue":1.4862349934829577},{"date":"2025-08-10T16:00:00.000Z","stockId":7000811190320,"netValue":1.485934393401712},{"date":"2025-08-07T16:00:00.000Z","stockId":7000811190320,"netValue":1.491044567717503},{"date":"2025-08-06T16:00:00.000Z","stockId":7000811190320,"netValue":1.4916457644968206},{"date":"2025-08-05T16:00:00.000Z","stockId":7000811190320,"netValue":1.4896918749640369},{"date":"2025-08-04T16:00:00.000Z","stockId":7000811190320,"netValue":1.4859343934017115},{"date":"2025-08-03T16:00:00.000Z","stockId":7000811190320,"netValue":1.4840674372725233},{"date":"2025-07-31T16:00:00.000Z","stockId":7000811190320,"netValue":1.48196324854491},{"date":"2025-07-30T16:00:00.000Z","stockId":7000811190320,"netValue":1.4828650437138873},{"date":"2025-07-29T16:00:00.000Z","stockId":7000811190320,"netValue":1.490637135989018},{"date":"2025-07-28T16:00:00.000Z","stockId":7000811190320,"netValue":1.4885329472614048},{"date":"2025-07-27T16:00:00.000Z","stockId":7000811190320,"netValue":1.4883826480665754},{"date":"2025-07-24T16:00:00.000Z","stockId":7000811190320,"netValue":1.4872237203639433},{"date":"2025-07-23T16:00:00.000Z","stockId":7000811190320,"netValue":1.4899291058708741},{"date":"2025-07-22T16:00:00.000Z","stockId":7000811190320,"netValue":1.492140127937313},{"date":"2025-07-21T16:00:00.000Z","stockId":7000811190320,"netValue":1.4986029950065696},{"date":"2025-07-20T16:00:00.000Z","stockId":7000811190320,"netValue":1.4971000013666873},{"date":"2025-07-17T16:00:00.000Z","stockId":7000811190320,"netValue":1.498045264083256},{"date":"2025-07-16T16:00:00.000Z","stockId":7000811190320,"netValue":1.4995047901755467},{"date":"2025-07-15T16:00:00.000Z","stockId":7000811190320,"netValue":1.500406585344524},{"date":"2025-07-14T16:00:00.000Z","stockId":7000811190320,"netValue":1.5046149627997507},{"date":"2025-07-13T16:00:00.000Z","stockId":7000811190320,"netValue":1.5012015471746758},{"date":"2025-07-10T16:00:00.000Z","stockId":7000811190320,"netValue":1.5002997520056987},{"date":"2025-07-09T16:00:00.000Z","stockId":7000811190320,"netValue":1.5083724426704883},{"date":"2025-07-08T16:00:00.000Z","stockId":7000811190320,"netValue":1.51283795265937},{"date":"2025-07-07T16:00:00.000Z","stockId":7000811190320,"netValue":1.5140838137655974},{"date":"2025-07-06T16:00:00.000Z","stockId":7000811190320,"netValue":1.5106269322845185},{"date":"2025-07-03T16:00:00.000Z","stockId":7000811190320,"netValue":1.5075141150491027},{"date":"2025-07-02T16:00:00.000Z","stockId":7000811190320,"netValue":1.5051106942095922},{"date":"2025-07-01T16:00:00.000Z","stockId":7000811190320,"netValue":1.5075141150491027},{"date":"2025-06-30T16:00:00.000Z","stockId":7000811190320,"netValue":1.5060119772287195},{"date":"2025-06-29T16:00:00.000Z","stockId":7000811190320,"netValue":1.5033476938587813},{"date":"2025-06-26T16:00:00.000Z","stockId":7000811190320,"netValue":1.4975289210660376},{"date":"2025-06-25T16:00:00.000Z","stockId":7000811190320,"netValue":1.4972680582087132},{"date":"2025-06-24T16:00:00.000Z","stockId":7000811190320,"netValue":1.494263782894843},{"date":"2025-06-23T16:00:00.000Z","stockId":7000811190320,"netValue":1.4953152790422146},{"date":"2025-06-22T16:00:00.000Z","stockId":7000811190320,"netValue":1.4953152790422146},{"date":"2025-06-19T16:00:00.000Z","stockId":7000811190320,"netValue":1.4926509959991738},{"date":"2025-06-18T16:00:00.000Z","stockId":7000811190320,"netValue":1.4925007822171348},{"date":"2025-06-17T16:00:00.000Z","stockId":7000811190320,"netValue":1.4971574094603242},{"date":"2025-06-16T16:00:00.000Z","stockId":7000811190320,"netValue":1.4958054854219789},{"date":"2025-06-15T16:00:00.000Z","stockId":7000811190320,"netValue":1.4986595472807076},{"date":"2025-06-12T16:00:00.000Z","stockId":7000811190320,"netValue":1.4989599748447842},{"date":"2025-06-11T16:00:00.000Z","stockId":7000811190320,"netValue":1.4977978292952296},{"date":"2025-06-10T16:00:00.000Z","stockId":7000811190320,"netValue":1.4961454776928078},{"date":"2025-06-09T16:00:00.000Z","stockId":7000811190320,"netValue":1.4907773462461795},{"date":"2025-06-08T16:00:00.000Z","stockId":7000811190320,"netValue":1.4901764907911286},{"date":"2025-06-05T16:00:00.000Z","stockId":7000811190320,"netValue":1.4889747808617189},{"date":"2025-06-04T16:00:00.000Z","stockId":7000811190320,"netValue":1.4858598561456657},{"date":"2025-06-03T16:00:00.000Z","stockId":7000811190320,"netValue":1.4892752080988985},{"date":"2025-06-02T16:00:00.000Z","stockId":7000811190320,"netValue":1.483496000339804},{"date":"2025-05-29T16:00:00.000Z","stockId":7000811190320,"netValue":1.4796300067135593},{"date":"2025-05-28T16:00:00.000Z","stockId":7000811190320,"netValue":1.478278082675214},{"date":"2025-05-27T16:00:00.000Z","stockId":7000811190320,"netValue":1.4766652957795445},{"date":"2025-05-26T16:00:00.000Z","stockId":7000811190320,"netValue":1.4794797926046237},{"date":"2025-05-25T16:00:00.000Z","stockId":7000811190320,"netValue":1.4780172198178898},{"date":"2025-05-22T16:00:00.000Z","stockId":7000811190320,"netValue":1.4784678611640047},{"date":"2025-05-21T16:00:00.000Z","stockId":7000811190320,"netValue":1.4800806480596747},{"date":"2025-05-20T16:00:00.000Z","stockId":7000811190320,"netValue":1.4776061435054242},{"date":"2025-05-19T16:00:00.000Z","stockId":7000811190320,"netValue":1.4748627303950848},{"date":"2025-05-18T16:00:00.000Z","stockId":7000811190320,"netValue":1.4717873707126807},{"date":"2025-05-15T16:00:00.000Z","stockId":7000811190320,"netValue":1.4671307434694918},{"date":"2025-05-14T16:00:00.000Z","stockId":7000811190320,"netValue":1.468071591195371},{"date":"2025-05-13T16:00:00.000Z","stockId":7000811190320,"netValue":1.4683324537257987},{"date":"2025-05-12T16:00:00.000Z","stockId":7000811190320,"netValue":1.466719667157026},{"date":"2025-05-11T16:00:00.000Z","stockId":7000811190320,"netValue":1.4622528184026278},{"date":"2025-05-08T16:00:00.000Z","stockId":7000811190320,"netValue":1.468822660105563},{"date":"2025-05-07T16:00:00.000Z","stockId":7000811190320,"netValue":1.4655575216074712},{"date":"2025-05-06T16:00:00.000Z","stockId":7000811190320,"netValue":1.4643558110242676},{"date":"2025-05-05T16:00:00.000Z","stockId":7000811190320,"netValue":1.4672098732098933},{"date":"2025-04-29T16:00:00.000Z","stockId":7000811190320,"netValue":1.4654468725321852},{"date":"2025-04-28T16:00:00.000Z","stockId":7000811190320,"netValue":1.4669490103525686},{"date":"2025-04-27T16:00:00.000Z","stockId":7000811190320,"netValue":1.46229238310938},{"date":"2025-04-24T16:00:00.000Z","stockId":7000811190320,"netValue":1.4566238237717775},{"date":"2025-04-23T16:00:00.000Z","stockId":7000811190320,"netValue":1.4569638163695036},{"date":"2025-04-22T16:00:00.000Z","stockId":7000811190320,"netValue":1.4554616785491201},{"date":"2025-04-21T16:00:00.000Z","stockId":7000811190320,"netValue":1.456212747459312},{"date":"2025-04-20T16:00:00.000Z","stockId":7000811190320,"netValue":1.451445471140837},{"date":"2025-04-17T16:00:00.000Z","stockId":7000811190320,"netValue":1.45144547081394},{"date":"2025-04-16T16:00:00.000Z","stockId":7000811190320,"netValue":1.451034394501474},{"date":"2025-04-15T16:00:00.000Z","stockId":7000811190320,"netValue":1.4529476086343236},{"date":"2025-04-14T16:00:00.000Z","stockId":7000811190320,"netValue":1.4549399528344713},{"date":"2025-04-13T16:00:00.000Z","stockId":7000811190320,"netValue":1.452386318212922},{"date":"2025-04-10T16:00:00.000Z","stockId":7000811190320,"netValue":1.446567545747076},{"date":"2025-04-09T16:00:00.000Z","stockId":7000811190320,"netValue":1.4450663561797783},{"date":"2025-04-08T16:00:00.000Z","stockId":7000811190320,"netValue":1.4416500553196654},{"date":"2025-04-07T16:00:00.000Z","stockId":7000811190320,"netValue":1.438536074898422},{"date":"2025-04-06T16:00:00.000Z","stockId":7000811190320,"netValue":1.433728289578385},{"date":"2025-04-02T16:00:00.000Z","stockId":7000811190320,"netValue":1.459747658790373},{"date":"2025-04-01T16:00:00.000Z","stockId":7000811190320,"netValue":1.4592969289166198},{"date":"2025-03-31T16:00:00.000Z","stockId":7000811190320,"netValue":1.4602393764860304},{"date":"2025-03-30T16:00:00.000Z","stockId":7000811190320,"netValue":1.451675508884715},{"date":"2025-03-27T16:00:00.000Z","stockId":7000811190320,"netValue":1.45186673999787},{"date":"2025-03-26T16:00:00.000Z","stockId":7000811190320,"netValue":1.4533270852119369},{"date":"2025-03-25T16:00:00.000Z","stockId":7000811190320,"netValue":1.448301888829746},{"date":"2025-03-24T16:00:00.000Z","stockId":7000811190320,"netValue":1.4461566027077324},{"date":"2025-03-23T16:00:00.000Z","stockId":7000811190320,"netValue":1.449141186781468},{"date":"2025-03-20T16:00:00.000Z","stockId":7000811190320,"netValue":1.445660662562001},{"date":"2025-03-19T16:00:00.000Z","stockId":7000811190320,"netValue":1.4485270878512784},{"date":"2025-03-18T16:00:00.000Z","stockId":7000811190320,"netValue":1.4479065857135984},{"date":"2025-03-17T16:00:00.000Z","stockId":7000811190320,"netValue":1.4453705412504922},{"date":"2025-03-16T16:00:00.000Z","stockId":7000811190320,"netValue":1.441861665517604},{"date":"2025-03-13T16:00:00.000Z","stockId":7000811190320,"netValue":1.4433929616693106},{"date":"2025-03-12T16:00:00.000Z","stockId":7000811190320,"netValue":1.4379307432550714},{"date":"2025-03-11T16:00:00.000Z","stockId":7000811190320,"netValue":1.43835562746401},{"date":"2025-03-10T16:00:00.000Z","stockId":7000811190320,"netValue":1.4366016388044354},{"date":"2025-03-09T16:00:00.000Z","stockId":7000811190320,"netValue":1.4362226278637933},{"date":"2025-03-06T16:00:00.000Z","stockId":7000811190320,"netValue":1.4384375323875132},{"date":"2025-03-05T16:00:00.000Z","stockId":7000811190320,"netValue":1.4390374863634698},{"date":"2025-03-04T16:00:00.000Z","stockId":7000811190320,"netValue":1.43871901353854},{"date":"2025-03-03T16:00:00.000Z","stockId":7000811190320,"netValue":1.4323827424516677},{"date":"2025-03-02T16:00:00.000Z","stockId":7000811190320,"netValue":1.431119789870377},{"date":"2025-02-27T16:00:00.000Z","stockId":7000811190320,"netValue":1.4298492045022264},{"date":"2025-02-26T16:00:00.000Z","stockId":7000811190320,"netValue":1.4356160203478354},{"date":"2025-02-25T16:00:00.000Z","stockId":7000811190320,"netValue":1.4385034339243483},{"date":"2025-02-24T16:00:00.000Z","stockId":7000811190320,"netValue":1.4352197572129923},{"date":"2025-02-23T16:00:00.000Z","stockId":7000811190320,"netValue":1.4395605676714167},{"date":"2025-02-20T16:00:00.000Z","stockId":7000811190320,"netValue":1.4437444589707624},{"date":"2025-02-19T16:00:00.000Z","stockId":7000811190320,"netValue":1.4417296181550041},{"date":"2025-02-18T16:00:00.000Z","stockId":7000811190320,"netValue":1.445386441720859},{"date":"2025-02-17T16:00:00.000Z","stockId":7000811190320,"netValue":1.4473684054763043},{"date":"2025-02-16T16:00:00.000Z","stockId":7000811190320,"netValue":1.4507170044776365},{"date":"2025-02-13T16:00:00.000Z","stockId":7000811190320,"netValue":1.4576111115933674},{"date":"2025-02-12T16:00:00.000Z","stockId":7000811190320,"netValue":1.4543394518431356},{"date":"2025-02-11T16:00:00.000Z","stockId":7000811190320,"netValue":1.45489290369773},{"date":"2025-02-10T16:00:00.000Z","stockId":7000811190320,"netValue":1.4542440500466292},{"date":"2025-02-09T16:00:00.000Z","stockId":7000811190320,"netValue":1.4536570730504919},{"date":"2025-02-06T16:00:00.000Z","stockId":7000811190320,"netValue":1.4563838313748925},{"date":"2025-02-05T16:00:00.000Z","stockId":7000811190320,"netValue":1.453278352933408},{"date":"2025-02-04T16:00:00.000Z","stockId":7000811190320,"netValue":1.4511597889620056},{"date":"2025-01-26T16:00:00.000Z","stockId":7000811190320,"netValue":1.4554820791760568},{"date":"2025-01-23T16:00:00.000Z","stockId":7000811190320,"netValue":1.4500327860241886},{"date":"2025-01-22T16:00:00.000Z","stockId":7000811190320,"netValue":1.446600382141905},{"date":"2025-01-21T16:00:00.000Z","stockId":7000811190320,"netValue":1.4483165840830465},{"date":"2025-01-20T16:00:00.000Z","stockId":7000811190320,"netValue":1.4500245298089025},{"date":"2025-01-19T16:00:00.000Z","stockId":7000811190320,"netValue":1.4471957342435195},{"date":"2025-01-16T16:00:00.000Z","stockId":7000811190320,"netValue":1.447056070958},{"date":"2025-01-15T16:00:00.000Z","stockId":7000811190320,"netValue":1.4470632531932766},{"date":"2025-01-14T16:00:00.000Z","stockId":7000811190320,"netValue":1.4450966290082463},{"date":"2025-01-13T16:00:00.000Z","stockId":7000811190320,"netValue":1.4465172227392262},{"date":"2025-01-12T16:00:00.000Z","stockId":7000811190320,"netValue":1.4385060686964375},{"date":"2025-01-09T16:00:00.000Z","stockId":7000811190320,"netValue":1.4436063266038794},{"date":"2025-01-08T16:00:00.000Z","stockId":7000811190320,"netValue":1.4477736153302776},{"date":"2025-01-07T16:00:00.000Z","stockId":7000811190320,"netValue":1.4498510136209728},{"date":"2025-01-06T16:00:00.000Z","stockId":7000811190320,"netValue":1.4466968623297185},{"date":"2025-01-05T16:00:00.000Z","stockId":7000811190320,"netValue":1.4476299469064877},{"date":"2025-01-02T16:00:00.000Z","stockId":7000811190320,"netValue":1.4454200675655493},{"date":"2025-01-01T16:00:00.000Z","stockId":7000811190320,"netValue":1.4458798769156398},{"date":"2024-12-30T16:00:00.000Z","stockId":7000811190320,"netValue":1.4441350165860936},{"date":"2024-12-29T16:00:00.000Z","stockId":7000811190320,"netValue":1.4426888110206946},{"date":"2024-12-26T16:00:00.000Z","stockId":7000811190320,"netValue":1.440081663915071},{"date":"2024-12-25T16:00:00.000Z","stockId":7000811190320,"netValue":1.4391240566311883},{"date":"2024-12-24T16:00:00.000Z","stockId":7000811190320,"netValue":1.4399820923302493},{"date":"2024-12-23T16:00:00.000Z","stockId":7000811190320,"netValue":1.4412302287060137},{"date":"2024-12-22T16:00:00.000Z","stockId":7000811190320,"netValue":1.4400519315466571},{"date":"2024-12-19T16:00:00.000Z","stockId":7000811190320,"netValue":1.4373986398904754},{"date":"2024-12-18T16:00:00.000Z","stockId":7000811190320,"netValue":1.4388367046363126},{"date":"2024-12-17T16:00:00.000Z","stockId":7000811190320,"netValue":1.4396322138972637},{"date":"2024-12-16T16:00:00.000Z","stockId":7000811190320,"netValue":1.4408556970228938},{"date":"2024-12-15T16:00:00.000Z","stockId":7000811190320,"netValue":1.4410856016979396},{"date":"2024-12-12T16:00:00.000Z","stockId":7000811190320,"netValue":1.4381008612079147},{"date":"2024-12-11T16:00:00.000Z","stockId":7000811190320,"netValue":1.4395050579040471},{"date":"2024-12-10T16:00:00.000Z","stockId":7000811190320,"netValue":1.4359073789018242},{"date":"2024-12-09T16:00:00.000Z","stockId":7000811190320,"netValue":1.433062186301594},{"date":"2024-12-08T16:00:00.000Z","stockId":7000811190320,"netValue":1.4276448440308624},{"date":"2024-12-05T16:00:00.000Z","stockId":7000811190320,"netValue":1.4235679120897156},{"date":"2024-12-04T16:00:00.000Z","stockId":7000811190320,"netValue":1.4208941028646915},{"date":"2024-12-03T16:00:00.000Z","stockId":7000811190320,"netValue":1.4225989868892648},{"date":"2024-12-02T16:00:00.000Z","stockId":7000811190320,"netValue":1.419359688474061},{"date":"2024-12-01T16:00:00.000Z","stockId":7000811190320,"netValue":1.416616040032628},{"date":"2024-11-28T16:00:00.000Z","stockId":7000811190320,"netValue":1.4105304750371839},{"date":"2024-11-27T16:00:00.000Z","stockId":7000811190320,"netValue":1.4059967802999316},{"date":"2024-11-26T16:00:00.000Z","stockId":7000811190320,"netValue":1.4080578969515045},{"date":"2024-11-25T16:00:00.000Z","stockId":7000811190320,"netValue":1.402756407904717},{"date":"2024-11-24T16:00:00.000Z","stockId":7000811190320,"netValue":1.4031423729001302},{"date":"2024-11-21T16:00:00.000Z","stockId":7000811190320,"netValue":1.402345905054895},{"date":"2024-11-20T16:00:00.000Z","stockId":7000811190320,"netValue":1.4069360885276927},{"date":"2024-11-19T16:00:00.000Z","stockId":7000811190320,"netValue":1.4039143028909564},{"date":"2024-11-18T16:00:00.000Z","stockId":7000811190320,"netValue":1.4012455727842112},{"date":"2024-11-17T16:00:00.000Z","stockId":7000811190320,"netValue":1.3976028383587364},{"date":"2024-11-14T16:00:00.000Z","stockId":7000811190320,"netValue":1.4001853473615216},{"date":"2024-11-13T16:00:00.000Z","stockId":7000811190320,"netValue":1.403548870611682},{"date":"2024-11-12T16:00:00.000Z","stockId":7000811190320,"netValue":1.4068980999439924},{"date":"2024-11-11T16:00:00.000Z","stockId":7000811190320,"netValue":1.406487481698445},{"date":"2024-11-10T16:00:00.000Z","stockId":7000811190320,"netValue":1.405223063683558},{"date":"2024-11-07T16:00:00.000Z","stockId":7000811190320,"netValue":1.4050249944939237},{"date":"2024-11-06T16:00:00.000Z","stockId":7000811190320,"netValue":1.405427356524185},{"date":"2024-11-05T16:00:00.000Z","stockId":7000811190320,"netValue":1.4017774398634333},{"date":"2024-11-04T16:00:00.000Z","stockId":7000811190320,"netValue":1.404758175215188},{"date":"2024-11-03T16:00:00.000Z","stockId":7000811190320,"netValue":1.4027710183140183},{"date":"2024-10-31T16:00:00.000Z","stockId":7000811190320,"netValue":1.4003107167291915},{"date":"2024-10-30T16:00:00.000Z","stockId":7000811190320,"netValue":1.397238666007901},{"date":"2024-10-29T16:00:00.000Z","stockId":7000811190320,"netValue":1.397186428349373},{"date":"2024-10-28T16:00:00.000Z","stockId":7000811190320,"netValue":1.3982282393202161},{"date":"2024-10-27T16:00:00.000Z","stockId":7000811190320,"netValue":1.3992310325703725},{"date":"2024-10-24T16:00:00.000Z","stockId":7000811190320,"netValue":1.3997565454555796},{"date":"2024-10-23T16:00:00.000Z","stockId":7000811190320,"netValue":1.399929002810795},{"date":"2024-10-22T16:00:00.000Z","stockId":7000811190320,"netValue":1.4027495421608909},{"date":"2024-10-21T16:00:00.000Z","stockId":7000811190320,"netValue":1.4045847744229847},{"date":"2024-10-20T16:00:00.000Z","stockId":7000811190320,"netValue":1.4038621509324272},{"date":"2024-10-17T16:00:00.000Z","stockId":7000811190320,"netValue":1.4045262531231448},{"date":"2024-10-16T16:00:00.000Z","stockId":7000811190320,"netValue":1.4001855484572465},{"date":"2024-10-15T16:00:00.000Z","stockId":7000811190320,"netValue":1.4001034478872822},{"date":"2024-10-14T16:00:00.000Z","stockId":7000811190320,"netValue":1.4013197487776359},{"date":"2024-10-13T16:00:00.000Z","stockId":7000811190320,"netValue":1.4020587693030406},{"date":"2024-10-10T16:00:00.000Z","stockId":7000811190320,"netValue":1.3995532817519405},{"date":"2024-10-09T16:00:00.000Z","stockId":7000811190320,"netValue":1.404299223805991},{"date":"2024-10-08T16:00:00.000Z","stockId":7000811190320,"netValue":1.4042530718543964},{"date":"2024-10-07T16:00:00.000Z","stockId":7000811190320,"netValue":1.4336945650554695},{"date":"2024-09-29T16:00:00.000Z","stockId":7000811190320,"netValue":1.4184693684979075},{"date":"2024-09-26T16:00:00.000Z","stockId":7000811190320,"netValue":1.3989512388008472},{"date":"2024-09-25T16:00:00.000Z","stockId":7000811190320,"netValue":1.4005663539258038},{"date":"2024-09-24T16:00:00.000Z","stockId":7000811190320,"netValue":1.402510027528393},{"date":"2024-09-23T16:00:00.000Z","stockId":7000811190320,"netValue":1.3995837460178453},{"date":"2024-09-22T16:00:00.000Z","stockId":7000811190320,"netValue":1.4018489817364796},{"date":"2024-09-19T16:00:00.000Z","stockId":7000811190320,"netValue":1.4009266603926676},{"date":"2024-09-18T16:00:00.000Z","stockId":7000811190320,"netValue":1.4006134687228926},{"date":"2024-09-17T16:00:00.000Z","stockId":7000811190320,"netValue":1.399702996589478},{"date":"2024-09-12T16:00:00.000Z","stockId":7000811190320,"netValue":1.3964054834138304},{"date":"2024-09-11T16:00:00.000Z","stockId":7000811190320,"netValue":1.394520773818727},{"date":"2024-09-10T16:00:00.000Z","stockId":7000811190320,"netValue":1.3938174145505122},{"date":"2024-09-09T16:00:00.000Z","stockId":7000811190320,"netValue":1.3934391349958029},{"date":"2024-09-08T16:00:00.000Z","stockId":7000811190320,"netValue":1.3920263314152583},{"date":"2024-09-05T16:00:00.000Z","stockId":7000811190320,"netValue":1.3913534364129483},{"date":"2024-09-04T16:00:00.000Z","stockId":7000811190320,"netValue":1.3919150915787306},{"date":"2024-09-03T16:00:00.000Z","stockId":7000811190320,"netValue":1.3922401712922354},{"date":"2024-09-02T16:00:00.000Z","stockId":7000811190320,"netValue":1.3941970166618827},{"date":"2024-09-01T16:00:00.000Z","stockId":7000811190320,"netValue":1.3951722169690655},{"date":"2024-08-29T16:00:00.000Z","stockId":7000811190320,"netValue":1.3961182755670047},{"date":"2024-08-28T16:00:00.000Z","stockId":7000811190320,"netValue":1.3949773130254284},{"date":"2024-08-27T16:00:00.000Z","stockId":7000811190320,"netValue":1.3967151963194788},{"date":"2024-08-26T16:00:00.000Z","stockId":7000811190320,"netValue":1.398039534472127},{"date":"2024-08-25T16:00:00.000Z","stockId":7000811190320,"netValue":1.3992455848986378},{"date":"2024-08-22T16:00:00.000Z","stockId":7000811190320,"netValue":1.4003923116064967},{"date":"2024-08-21T16:00:00.000Z","stockId":7000811190320,"netValue":1.4018301361644956},{"date":"2024-08-20T16:00:00.000Z","stockId":7000811190320,"netValue":1.400055382682594},{"date":"2024-08-19T16:00:00.000Z","stockId":7000811190320,"netValue":1.4001688690879448},{"date":"2024-08-18T16:00:00.000Z","stockId":7000811190320,"netValue":1.4018939403261028},{"date":"2024-08-15T16:00:00.000Z","stockId":7000811190320,"netValue":1.4001570198775477},{"date":"2024-08-14T16:00:00.000Z","stockId":7000811190320,"netValue":1.399713652437904},{"date":"2024-08-13T16:00:00.000Z","stockId":7000811190320,"netValue":1.3981174732462875},{"date":"2024-08-12T16:00:00.000Z","stockId":7000811190320,"netValue":1.4000505813618065},{"date":"2024-08-11T16:00:00.000Z","stockId":7000811190320,"netValue":1.3973855754031574},{"date":"2024-08-08T16:00:00.000Z","stockId":7000811190320,"netValue":1.4010270653923167},{"date":"2024-08-07T16:00:00.000Z","stockId":7000811190320,"netValue":1.4025344582782058},{"date":"2024-08-06T16:00:00.000Z","stockId":7000811190320,"netValue":1.4069148940001044},{"date":"2024-08-05T16:00:00.000Z","stockId":7000811190320,"netValue":1.4028062993171742},{"date":"2024-08-04T16:00:00.000Z","stockId":7000811190320,"netValue":1.4045146811908142},{"date":"2024-08-01T16:00:00.000Z","stockId":7000811190320,"netValue":1.4079318046492604},{"date":"2024-07-31T16:00:00.000Z","stockId":7000811190320,"netValue":1.4058640791542507},{"date":"2024-07-30T16:00:00.000Z","stockId":7000811190320,"netValue":1.4055614529715457},{"date":"2024-07-29T16:00:00.000Z","stockId":7000811190320,"netValue":1.3999169268278115},{"date":"2024-07-28T16:00:00.000Z","stockId":7000811190320,"netValue":1.4051194080885632},{"date":"2024-07-25T16:00:00.000Z","stockId":7000811190320,"netValue":1.4062308692097294},{"date":"2024-07-24T16:00:00.000Z","stockId":7000811190320,"netValue":1.4080193017214366},{"date":"2024-07-23T16:00:00.000Z","stockId":7000811190320,"netValue":1.4069535241224502},{"date":"2024-07-22T16:00:00.000Z","stockId":7000811190320,"netValue":1.408050878992425},{"date":"2024-07-21T16:00:00.000Z","stockId":7000811190320,"netValue":1.4070480491203678},{"date":"2024-07-18T16:00:00.000Z","stockId":7000811190320,"netValue":1.4050956761745876},{"date":"2024-07-17T16:00:00.000Z","stockId":7000811190320,"netValue":1.4046178873115516},{"date":"2024-07-16T16:00:00.000Z","stockId":7000811190320,"netValue":1.404920666682758},{"date":"2024-07-15T16:00:00.000Z","stockId":7000811190320,"netValue":1.4050433382601604},{"date":"2024-07-14T16:00:00.000Z","stockId":7000811190320,"netValue":1.4049703873401342}]}