window.pageData = {"startDate":"2024-07-25T10:29:22.338Z","endDate":"2026-07-25T10:29:22.338Z","manager":{"_id":7082506186120,"name":"胡宇飞","gender":"m","educationCode":"001002","resume":"胡宇飞先生：硕士，曾就职于海通证券股份有限公司、嘉实基金管理有限公司、观富(北京)资产管理有限公司、上投摩根基金管理有限公司，先后担任A股、港股行业研究员、投资经理，2017年8月加入嘉实基金管理有限公司，从事股票投资研究工作。2018年2月1日至今任嘉实核心优势股票型发起式证券投资基金基金经理、2021年1月19日至今任嘉实港股优势混合型证券投资基金基金经理、2021年6月29日至今任嘉实优势精选混合型证券投资基金基金经理。2021年7月24日任嘉实海外中国股票混合型证券投资基金基金经理。","tickerId":82506186120,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20570817","exchange":"fm","cnInfoCode":"db20570817","followedNum":0,"currency":"CNY","workingDate":"2018-01-31T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"QDII","pinyin":"hyf","fundCompany":{"_id":4000050080000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7082506186120,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":0.04122018835023167,"fm_p_r_m3":-0.08234512032540031,"fm_p_r_m6":-0.15520722174680934,"fm_p_r_y1":-0.03254818040054985,"fm_p_r_y3":0.14086112883528878,"fm_p_r_y5":-0.12951350040353604,"fm_cagr_p_r_fs":0.06451504884139148,"fm_cagr_p_r_fs_m":0.04144876865311775,"fm_cagr_p_r_fs_r_c":101,"fm_cagr_p_r_fs_rp":0.39,"fm_p_r_fys_m":-0.009005155028492307,"fm_p_r_fys_r_c":89,"fm_p_r_fys_rp":0.8636363636363636,"fm_p_r_m1_m":-0.012974742673649398,"fm_p_r_m1_r_c":98,"fm_p_r_m1_rp":0.13402061855670103,"fm_p_r_m3_m":-0.01377205615004834,"fm_p_r_m3_r_c":94,"fm_p_r_m3_rp":0.9032258064516129,"fm_p_r_m6_m":-0.024012633560800523,"fm_p_r_m6_r_c":91,"fm_p_r_m6_rp":0.8777777777777778,"fm_p_r_y1_m":0.04003740992017979,"fm_p_r_y1_r_c":84,"fm_p_r_y1_rp":0.7590361445783133,"fm_p_r_y3_m":0.22873704164736286,"fm_p_r_y3_r_c":69,"fm_p_r_y3_rp":0.5882352941176471,"fm_p_r_y5_m":0.09189975066860123,"fm_p_r_y5_r_c":51,"fm_p_r_y5_rp":0.82,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.2526011560693642,"fm_p_r_fys":-0.11545387944197649},"fmi":{"stockId":7082506186120,"type":"fmi","fm_my":8.5,"fm_d":{"3000000005612":"本基金、嘉实海外中国股票混合（QDII）、嘉实优势精选混合、嘉实蓝筹优势混合基金经理","3000000010041":"本基金、嘉实海外中国股票混合（QDII）、嘉实核心优势股票、嘉实优势精选混合、嘉实蓝筹优势混合基金经理","3000000012067":"本基金、嘉实海外中国股票混合（QDII）、嘉实核心优势股票、嘉实优势精选混合基金经理","3000000012225":"本基金、嘉实海外中国股票混合（QDII）、嘉实核心优势股票、嘉实蓝筹优势混合基金经理","3000000070012":"本基金、嘉实核心优势股票、嘉实优势精选混合、嘉实蓝筹优势混合基金经理"},"fm_wy":15,"fm_a_as":530271933.5464,"fm_a_mfn":5,"fm_as":3004002047.8303003,"fm_b_as":0,"fm_e_as":530271933.5464,"fm_h_as":908857301.9629,"fm_i_as":0,"fm_mfn":4,"fm_msl":"hybrid","fm_nb_as":3004002047.8303003,"fm_q_as":1564872812.321,"fm_r_f_cagr":0.0575,"fm_r_fd":3000000005612,"fm_r_ftp":0.6066}},"topTenManagedFundList":[{"_id":3000000070012,"__csrcFundId":465,"stockCode":"070012","name":"嘉实海外中国股票混合型证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":70012,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:04:53.515Z","status":"normal","exchange":"jj","shortName":"嘉实海外中国股票混合(QDII)(070012)","inceptionDate":"2007-10-11T16:00:00.000Z","followedNum":40,"memoNum":2,"fundCollectionId":4000050080000,"currency":"CNY","pinyin":"jshwzggphhxzqtzjj","masterFundShortName":"嘉实海外中国股票混合(QDII)","hotMetrics":{"stockId":3000000070012,"type":"f_as","f_tas":1564872812.321,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005612,"stockCode":"005612","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-01-28T16:00:00.000Z","setUpScale":8912240000,"market":"a","tickerId":5612,"name":"嘉实核心优势股票型发起式证券投资基金","shortName":"嘉实核心优势股票(005612)","fundSecondLevel":"company","__csrcFundId":5059,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:49.621Z","masterFundFlag":1,"inceptionDate":"2018-01-31T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","pinyin":"jshxysgpxfqszqtzjj","masterFundShortName":"嘉实核心优势股票","hotMetrics":{"stockId":3000000005612,"type":"f_as","f_tas":530271933.5464,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012067,"__csrcFundId":9681,"stockCode":"012067","shortName":"嘉实蓝筹优势混合(012067)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12067,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:31.570Z","status":"normal","exchange":"jj","name":"嘉实蓝筹优势混合型证券投资基金","fundCollectionId":4000050080000,"inceptionDate":"2021-08-16T16:00:00.000Z","followedNum":1,"setUpDate":"2021-08-16T16:00:00.000Z","setUpAssetScale":3037728453.73,"setUpShares":3037728453.73,"pinyin":"jslcyshhxzqtzjj","masterFundShortName":"嘉实蓝筹优势混合","hotMetrics":{"stockId":3000000012067,"type":"f_as","f_tas":484720906.9404,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012225,"__csrcFundId":9357,"stockCode":"012225","shortName":"嘉实优势精选混合(012225)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12225,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:31.573Z","status":"normal","exchange":"jj","name":"嘉实优势精选混合型证券投资基金","fundCollectionId":4000050080000,"followedNum":2,"inceptionDate":"2021-06-28T16:00:00.000Z","currency":"CNY","setUpDate":"2021-06-28T16:00:00.000Z","setUpAssetScale":2316088039.01,"setUpShares":2316088039.01,"pinyin":"jsysjxhhxzqtzjj","masterFundShortName":"嘉实优势精选混合","hotMetrics":{"stockId":3000000012225,"type":"f_as","f_tas":397293843.2425,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012226,"name":"嘉实优势精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012226","tickerId":12226,"shortName":"嘉实优势精选混合C","currency":"CNY","__csrcFundId":9357,"lastUpdated":"2025-01-04T00:32:10.266Z","inceptionDate":"2021-06-28T16:00:00.000Z","fundCollectionId":4000050080000,"followedNum":1,"status":"normal","setUpDate":"2021-06-28T16:00:00.000Z","setUpAssetScale":74809992.47,"setUpShares":74809992.47,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsysjxhhxzqtzjj","hotMetrics":{"stockId":3000000012226,"type":"f_as","f_tas":16289564.475,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012068,"name":"嘉实蓝筹优势混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012068","tickerId":12068,"shortName":"嘉实蓝筹优势混合C","currency":"CNY","__csrcFundId":9681,"lastUpdated":"2025-01-04T00:32:09.939Z","inceptionDate":"2021-08-16T16:00:00.000Z","fundCollectionId":4000050080000,"followedNum":0,"status":"normal","setUpDate":"2021-08-16T16:00:00.000Z","setUpAssetScale":54574854.85,"setUpShares":54574854.85,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jslcyshhxzqtzjj","hotMetrics":{"stockId":3000000012068,"type":"f_as","f_tas":10552987.305,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49089,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"stockId":7082506186120,"date":"2026-07-23T16:00:00.000Z","netValue":1.6990510803580414},{"stockId":7082506186120,"date":"2026-07-22T16:00:00.000Z","netValue":1.71080734292146},{"date":"2026-07-21T16:00:00.000Z","stockId":7082506186120,"netValue":1.6950866480417983},{"stockId":7082506186120,"date":"2026-07-20T16:00:00.000Z","netValue":1.702830160260643},{"date":"2026-07-19T16:00:00.000Z","stockId":7082506186120,"netValue":1.690198961482322},{"date":"2026-07-16T16:00:00.000Z","stockId":7082506186120,"netValue":1.6503084663855359},{"stockId":7082506186120,"date":"2026-07-15T16:00:00.000Z","netValue":1.688892454696396},{"stockId":7082506186120,"date":"2026-07-14T16:00:00.000Z","netValue":1.6855335160127223},{"stockId":7082506186120,"date":"2026-07-13T16:00:00.000Z","netValue":1.6667886696874223},{"stockId":7082506186120,"date":"2026-07-12T16:00:00.000Z","netValue":1.6522177384429688},{"date":"2026-07-09T16:00:00.000Z","stockId":7082506186120,"netValue":1.6606116943531415},{"stockId":7082506186120,"date":"2026-07-08T16:00:00.000Z","netValue":1.6629958657957034},{"stockId":7082506186120,"date":"2026-07-07T16:00:00.000Z","netValue":1.669344873346863},{"date":"2026-07-06T16:00:00.000Z","stockId":7082506186120,"netValue":1.6610244569139647},{"stockId":7082506186120,"date":"2026-07-05T16:00:00.000Z","netValue":1.6787727610280259},{"stockId":7082506186120,"date":"2026-07-02T16:00:00.000Z","netValue":1.6590057039585986},{"date":"2026-07-01T16:00:00.000Z","stockId":7082506186120,"netValue":1.6368924589818519},{"stockId":7082506186120,"date":"2026-06-30T16:00:00.000Z","netValue":1.6315911290694967},{"date":"2026-06-29T16:00:00.000Z","stockId":7082506186120,"netValue":1.6288048273409759},{"stockId":7082506186120,"date":"2026-06-28T16:00:00.000Z","netValue":1.6399565553856705},{"stockId":7082506186120,"date":"2026-06-25T16:00:00.000Z","netValue":1.6129589491698473},{"stockId":7082506186120,"date":"2026-06-24T16:00:00.000Z","netValue":1.6317884529785331},{"stockId":7082506186120,"date":"2026-06-23T16:00:00.000Z","netValue":1.6405579853193424},{"date":"2026-06-22T16:00:00.000Z","stockId":7082506186120,"netValue":1.6351897030147566},{"stockId":7082506186120,"date":"2026-06-21T16:00:00.000Z","netValue":1.65968662714456},{"date":"2026-06-17T16:00:00.000Z","stockId":7082506186120,"netValue":1.657314230527392},{"stockId":7082506186120,"date":"2026-06-16T16:00:00.000Z","netValue":1.6833207997600268},{"date":"2026-06-15T16:00:00.000Z","stockId":7082506186120,"netValue":1.6930662431023418},{"date":"2026-06-14T16:00:00.000Z","stockId":7082506186120,"netValue":1.718695922356551},{"stockId":7082506186120,"date":"2026-06-11T16:00:00.000Z","netValue":1.7007363832288998},{"stockId":7082506186120,"date":"2026-06-10T16:00:00.000Z","netValue":1.6726918465984533},{"date":"2026-06-09T16:00:00.000Z","stockId":7082506186120,"netValue":1.6800424155115072},{"date":"2026-06-08T16:00:00.000Z","stockId":7082506186120,"netValue":1.6810327956657416},{"stockId":7082506186120,"date":"2026-06-07T16:00:00.000Z","netValue":1.6733059445266845},{"date":"2026-06-04T16:00:00.000Z","stockId":7082506186120,"netValue":1.6918698080153094},{"stockId":7082506186120,"date":"2026-06-03T16:00:00.000Z","netValue":1.7102256766888302},{"stockId":7082506186120,"date":"2026-06-02T16:00:00.000Z","netValue":1.728895058418508},{"stockId":7082506186120,"date":"2026-06-01T16:00:00.000Z","netValue":1.741436598496478},{"stockId":7082506186120,"date":"2026-05-31T16:00:00.000Z","netValue":1.7167902148933991},{"stockId":7082506186120,"date":"2026-05-28T16:00:00.000Z","netValue":1.7146316107747896},{"stockId":7082506186120,"date":"2026-05-27T16:00:00.000Z","netValue":1.704540612634121},{"stockId":7082506186120,"date":"2026-05-26T16:00:00.000Z","netValue":1.7265457656275291},{"date":"2026-05-25T16:00:00.000Z","stockId":7082506186120,"netValue":1.7437311666833066},{"stockId":7082506186120,"date":"2026-05-24T16:00:00.000Z","netValue":1.7410810984457559},{"stockId":7082506186120,"date":"2026-05-21T16:00:00.000Z","netValue":1.737432362911899},{"stockId":7082506186120,"date":"2026-05-20T16:00:00.000Z","netValue":1.7242228828010393},{"stockId":7082506186120,"date":"2026-05-19T16:00:00.000Z","netValue":1.7449377749819632},{"stockId":7082506186120,"date":"2026-05-18T16:00:00.000Z","netValue":1.7538410920283345},{"stockId":7082506186120,"date":"2026-05-17T16:00:00.000Z","netValue":1.7534389241258013},{"stockId":7082506186120,"date":"2026-05-14T16:00:00.000Z","netValue":1.7806205377274824},{"stockId":7082506186120,"date":"2026-05-13T16:00:00.000Z","netValue":1.805673090434174},{"stockId":7082506186120,"date":"2026-05-12T16:00:00.000Z","netValue":1.830074687036597},{"date":"2026-05-11T16:00:00.000Z","stockId":7082506186120,"netValue":1.8374302507802602},{"date":"2026-05-10T16:00:00.000Z","stockId":7082506186120,"netValue":1.838364186964937},{"stockId":7082506186120,"date":"2026-05-07T16:00:00.000Z","netValue":1.8437825359258162},{"date":"2026-05-06T16:00:00.000Z","stockId":7082506186120,"netValue":1.8499504483153932},{"stockId":7082506186120,"date":"2026-05-05T16:00:00.000Z","netValue":1.837501852597018},{"stockId":7082506186120,"date":"2026-04-29T16:00:00.000Z","netValue":1.8309664929766505},{"date":"2026-04-28T16:00:00.000Z","stockId":7082506186120,"netValue":1.8542566889234797},{"date":"2026-04-27T16:00:00.000Z","stockId":7082506186120,"netValue":1.8245832333864411},{"stockId":7082506186120,"date":"2026-04-26T16:00:00.000Z","netValue":1.8381153293061212},{"stockId":7082506186120,"date":"2026-04-23T16:00:00.000Z","netValue":1.8515142435253271},{"stockId":7082506186120,"date":"2026-04-22T16:00:00.000Z","netValue":1.8511734054823212},{"date":"2026-04-21T16:00:00.000Z","stockId":7082506186120,"netValue":1.8742623771354974},{"stockId":7082506186120,"date":"2026-04-20T16:00:00.000Z","netValue":1.8900450281902723},{"date":"2026-04-19T16:00:00.000Z","stockId":7082506186120,"netValue":1.885346925562625},{"date":"2026-04-16T16:00:00.000Z","stockId":7082506186120,"netValue":1.8770524393192747},{"date":"2026-04-15T16:00:00.000Z","stockId":7082506186120,"netValue":1.898401938355766},{"date":"2026-04-14T16:00:00.000Z","stockId":7082506186120,"netValue":1.8723740347634097},{"date":"2026-04-13T16:00:00.000Z","stockId":7082506186120,"netValue":1.875956812807282},{"date":"2026-04-12T16:00:00.000Z","stockId":7082506186120,"netValue":1.8692925013391035},{"date":"2026-04-09T16:00:00.000Z","stockId":7082506186120,"netValue":1.8827620818908881},{"date":"2026-04-08T16:00:00.000Z","stockId":7082506186120,"netValue":1.8743958326894061},{"date":"2026-04-07T16:00:00.000Z","stockId":7082506186120,"netValue":1.883126562052825},{"date":"2026-04-06T16:00:00.000Z","stockId":7082506186120,"netValue":1.8417718568816732},{"stockId":7082506186120,"date":"2026-04-02T16:00:00.000Z","netValue":1.8425680572500758},{"stockId":7082506186120,"date":"2026-04-01T16:00:00.000Z","netValue":1.8482757769509321},{"date":"2026-03-31T16:00:00.000Z","stockId":7082506186120,"netValue":1.8515433693321786},{"date":"2026-03-30T16:00:00.000Z","stockId":7082506186120,"netValue":1.8063934027430817},{"stockId":7082506186120,"date":"2026-03-29T16:00:00.000Z","netValue":1.8129354778310307},{"stockId":7082506186120,"date":"2026-03-26T16:00:00.000Z","netValue":1.8147829783552007},{"stockId":7082506186120,"date":"2026-03-25T16:00:00.000Z","netValue":1.7960582504034068},{"date":"2026-03-24T16:00:00.000Z","stockId":7082506186120,"netValue":1.8228938027179102},{"stockId":7082506186120,"date":"2026-03-23T16:00:00.000Z","netValue":1.8031116552214843},{"stockId":7082506186120,"date":"2026-03-22T16:00:00.000Z","netValue":1.7664440574178566},{"stockId":7082506186120,"date":"2026-03-19T16:00:00.000Z","netValue":1.8108376100049473},{"stockId":7082506186120,"date":"2026-03-18T16:00:00.000Z","netValue":1.812163313858707},{"date":"2026-03-17T16:00:00.000Z","stockId":7082506186120,"netValue":1.8632758170066062},{"date":"2026-03-16T16:00:00.000Z","stockId":7082506186120,"netValue":1.8707103705710788},{"stockId":7082506186120,"date":"2026-03-15T16:00:00.000Z","netValue":1.8707833762054153},{"date":"2026-03-12T16:00:00.000Z","stockId":7082506186120,"netValue":1.8663349414590367},{"date":"2026-03-11T16:00:00.000Z","stockId":7082506186120,"netValue":1.885714667015849},{"date":"2026-03-10T16:00:00.000Z","stockId":7082506186120,"netValue":1.8940109689157931},{"stockId":7082506186120,"date":"2026-03-09T16:00:00.000Z","netValue":1.8858677693089467},{"stockId":7082506186120,"date":"2026-03-08T16:00:00.000Z","netValue":1.8609009415072397},{"date":"2026-03-05T16:00:00.000Z","stockId":7082506186120,"netValue":1.8852805627397697},{"date":"2026-03-04T16:00:00.000Z","stockId":7082506186120,"netValue":1.8682118512650552},{"stockId":7082506186120,"date":"2026-03-03T16:00:00.000Z","netValue":1.881010083874463},{"stockId":7082506186120,"date":"2026-03-02T16:00:00.000Z","netValue":1.9063894696355659},{"date":"2026-03-01T16:00:00.000Z","stockId":7082506186120,"netValue":1.9488644002232698},{"stockId":7082506186120,"date":"2026-02-26T16:00:00.000Z","netValue":1.9587699102399612},{"date":"2026-02-25T16:00:00.000Z","stockId":7082506186120,"netValue":1.9509943408475974},{"date":"2026-02-24T16:00:00.000Z","stockId":7082506186120,"netValue":1.9868903708448622},{"date":"2026-02-23T16:00:00.000Z","stockId":7082506186120,"netValue":1.9750204445425728},{"date":"2026-02-12T16:00:00.000Z","stockId":7082506186120,"netValue":1.9859414109632145},{"stockId":7082506186120,"date":"2026-02-11T16:00:00.000Z","netValue":1.9995943156154898},{"stockId":7082506186120,"date":"2026-02-10T16:00:00.000Z","netValue":2.0179287023020684},{"date":"2026-02-09T16:00:00.000Z","stockId":7082506186120,"netValue":2.0105274226365486},{"date":"2026-02-08T16:00:00.000Z","stockId":7082506186120,"netValue":2.0128430122190135},{"stockId":7082506186120,"date":"2026-02-05T16:00:00.000Z","netValue":1.9818172574028394},{"stockId":7082506186120,"date":"2026-02-04T16:00:00.000Z","netValue":1.9944520938838384},{"date":"2026-02-03T16:00:00.000Z","stockId":7082506186120,"netValue":2.0084991944911055},{"stockId":7082506186120,"date":"2026-02-02T16:00:00.000Z","netValue":1.9939461434072339},{"stockId":7082506186120,"date":"2026-02-01T16:00:00.000Z","netValue":1.9680831247574293},{"date":"2026-01-29T16:00:00.000Z","stockId":7082506186120,"netValue":2.0337715382384896},{"date":"2026-01-28T16:00:00.000Z","stockId":7082506186120,"netValue":2.0996250490867188},{"date":"2026-01-27T16:00:00.000Z","stockId":7082506186120,"netValue":2.0822988129702162},{"stockId":7082506186120,"date":"2026-01-26T16:00:00.000Z","netValue":2.0412510936029133},{"stockId":7082506186120,"date":"2026-01-25T16:00:00.000Z","netValue":2.024133267117327},{"stockId":7082506186120,"date":"2026-01-22T16:00:00.000Z","netValue":2.0112045510985928},{"stockId":7082506186120,"date":"2026-01-21T16:00:00.000Z","netValue":2.0114676883994393},{"stockId":7082506186120,"date":"2026-01-20T16:00:00.000Z","netValue":2.023162466266328},{"date":"2026-01-19T16:00:00.000Z","stockId":7082506186120,"netValue":2.01508178110689},{"date":"2026-01-18T16:00:00.000Z","stockId":7082506186120,"netValue":2.004935431218947},{"stockId":7082506186120,"date":"2026-01-15T16:00:00.000Z","netValue":2.0085293201129852},{"date":"2026-01-14T16:00:00.000Z","stockId":7082506186120,"netValue":2.016879214309526},{"date":"2026-01-13T16:00:00.000Z","stockId":7082506186120,"netValue":2.025785628402285},{"date":"2026-01-12T16:00:00.000Z","stockId":7082506186120,"netValue":2.0263632479383658},{"stockId":7082506186120,"date":"2026-01-11T16:00:00.000Z","netValue":2.009375092218676},{"stockId":7082506186120,"date":"2026-01-08T16:00:00.000Z","netValue":1.9982039150872593},{"date":"2026-01-07T16:00:00.000Z","stockId":7082506186120,"netValue":1.9877996976643748},{"date":"2026-01-06T16:00:00.000Z","stockId":7082506186120,"netValue":2.0034629427292834},{"date":"2026-01-05T16:00:00.000Z","stockId":7082506186120,"netValue":2.016337069329881},{"date":"2026-01-04T16:00:00.000Z","stockId":7082506186120,"netValue":1.9693949780526148},{"date":"2025-12-30T16:00:00.000Z","stockId":7082506186120,"netValue":1.9208168357419062},{"date":"2025-12-29T16:00:00.000Z","stockId":7082506186120,"netValue":1.9235558834346795},{"date":"2025-12-28T16:00:00.000Z","stockId":7082506186120,"netValue":1.912144954186051},{"date":"2025-12-25T16:00:00.000Z","stockId":7082506186120,"netValue":1.9305137420370415},{"date":"2025-12-24T16:00:00.000Z","stockId":7082506186120,"netValue":1.9237900740680194},{"date":"2025-12-23T16:00:00.000Z","stockId":7082506186120,"netValue":1.9224012785568896},{"date":"2025-12-22T16:00:00.000Z","stockId":7082506186120,"netValue":1.9244474772168467},{"date":"2025-12-21T16:00:00.000Z","stockId":7082506186120,"netValue":1.927860267554798},{"date":"2025-12-18T16:00:00.000Z","stockId":7082506186120,"netValue":1.911294892954559},{"date":"2025-12-17T16:00:00.000Z","stockId":7082506186120,"netValue":1.90243492606416},{"date":"2025-12-16T16:00:00.000Z","stockId":7082506186120,"netValue":1.8898173391946609},{"date":"2025-12-15T16:00:00.000Z","stockId":7082506186120,"netValue":1.8663354175980653},{"date":"2025-12-14T16:00:00.000Z","stockId":7082506186120,"netValue":1.8952117073059578},{"date":"2025-12-11T16:00:00.000Z","stockId":7082506186120,"netValue":1.904625657034287},{"date":"2025-12-10T16:00:00.000Z","stockId":7082506186120,"netValue":1.8741163581504343},{"date":"2025-12-09T16:00:00.000Z","stockId":7082506186120,"netValue":1.8831423130900904},{"date":"2025-12-08T16:00:00.000Z","stockId":7082506186120,"netValue":1.878006611074849},{"date":"2025-12-07T16:00:00.000Z","stockId":7082506186120,"netValue":1.9096190488598115},{"date":"2025-12-04T16:00:00.000Z","stockId":7082506186120,"netValue":1.9250881809838811},{"date":"2025-12-03T16:00:00.000Z","stockId":7082506186120,"netValue":1.9063181332604167},{"date":"2025-12-02T16:00:00.000Z","stockId":7082506186120,"netValue":1.8991806597733722},{"date":"2025-12-01T16:00:00.000Z","stockId":7082506186120,"netValue":1.904503283082769},{"date":"2025-11-30T16:00:00.000Z","stockId":7082506186120,"netValue":1.9108306666652246},{"date":"2025-11-27T16:00:00.000Z","stockId":7082506186120,"netValue":1.8802207020365016},{"date":"2025-11-26T16:00:00.000Z","stockId":7082506186120,"netValue":1.8810904014905971},{"date":"2025-11-25T16:00:00.000Z","stockId":7082506186120,"netValue":1.8801959986393573},{"date":"2025-11-24T16:00:00.000Z","stockId":7082506186120,"netValue":1.8813139313581424},{"date":"2025-11-23T16:00:00.000Z","stockId":7082506186120,"netValue":1.8703446072353627},{"date":"2025-11-20T16:00:00.000Z","stockId":7082506186120,"netValue":1.849244989823096},{"date":"2025-11-19T16:00:00.000Z","stockId":7082506186120,"netValue":1.8954646183003874},{"date":"2025-11-18T16:00:00.000Z","stockId":7082506186120,"netValue":1.9012677674753868},{"date":"2025-11-17T16:00:00.000Z","stockId":7082506186120,"netValue":1.886060472217945},{"date":"2025-11-16T16:00:00.000Z","stockId":7082506186120,"netValue":1.9160154003870187},{"date":"2025-11-13T16:00:00.000Z","stockId":7082506186120,"netValue":1.9411023285945315},{"date":"2025-11-12T16:00:00.000Z","stockId":7082506186120,"netValue":1.973792334473436},{"date":"2025-11-11T16:00:00.000Z","stockId":7082506186120,"netValue":1.942579376636951},{"date":"2025-11-10T16:00:00.000Z","stockId":7082506186120,"netValue":1.935433755508197},{"date":"2025-11-09T16:00:00.000Z","stockId":7082506186120,"netValue":1.9419312575081344},{"date":"2025-11-06T16:00:00.000Z","stockId":7082506186120,"netValue":1.9077557094948396},{"date":"2025-11-05T16:00:00.000Z","stockId":7082506186120,"netValue":1.9171167361294241},{"date":"2025-11-04T16:00:00.000Z","stockId":7082506186120,"netValue":1.8820559517627782},{"date":"2025-11-03T16:00:00.000Z","stockId":7082506186120,"netValue":1.8797075542962234},{"date":"2025-11-02T16:00:00.000Z","stockId":7082506186120,"netValue":1.9071237787455357},{"date":"2025-10-30T16:00:00.000Z","stockId":7082506186120,"netValue":1.8980879878439345},{"date":"2025-10-29T16:00:00.000Z","stockId":7082506186120,"netValue":1.9140872211179252},{"date":"2025-10-28T16:00:00.000Z","stockId":7082506186120,"netValue":1.9065484877584067},{"date":"2025-10-27T16:00:00.000Z","stockId":7082506186120,"netValue":1.8964823433140554},{"date":"2025-10-26T16:00:00.000Z","stockId":7082506186120,"netValue":1.9228067941723437},{"date":"2025-10-23T16:00:00.000Z","stockId":7082506186120,"netValue":1.9050479828722306},{"date":"2025-10-22T16:00:00.000Z","stockId":7082506186120,"netValue":1.8944603249707501},{"date":"2025-10-21T16:00:00.000Z","stockId":7082506186120,"netValue":1.8890484294737424},{"date":"2025-10-20T16:00:00.000Z","stockId":7082506186120,"netValue":1.9076419074207716},{"date":"2025-10-19T16:00:00.000Z","stockId":7082506186120,"netValue":1.894749881073924},{"date":"2025-10-16T16:00:00.000Z","stockId":7082506186120,"netValue":1.878181751649451},{"date":"2025-10-15T16:00:00.000Z","stockId":7082506186120,"netValue":1.9145117743585938},{"date":"2025-10-14T16:00:00.000Z","stockId":7082506186120,"netValue":1.9126499110138668},{"date":"2025-10-13T16:00:00.000Z","stockId":7082506186120,"netValue":1.8708297189672007},{"date":"2025-10-12T16:00:00.000Z","stockId":7082506186120,"netValue":1.9207354971692414},{"date":"2025-10-09T16:00:00.000Z","stockId":7082506186120,"netValue":1.937106473418196},{"date":"2025-10-08T16:00:00.000Z","stockId":7082506186120,"netValue":1.991246196988671},{"date":"2025-09-29T16:00:00.000Z","stockId":7082506186120,"netValue":1.9466810180515588},{"date":"2025-09-28T16:00:00.000Z","stockId":7082506186120,"netValue":1.9459110416937253},{"date":"2025-09-25T16:00:00.000Z","stockId":7082506186120,"netValue":1.904056987957186},{"date":"2025-09-24T16:00:00.000Z","stockId":7082506186120,"netValue":1.9185874944334056},{"date":"2025-09-23T16:00:00.000Z","stockId":7082506186120,"netValue":1.9133911345429264},{"date":"2025-09-22T16:00:00.000Z","stockId":7082506186120,"netValue":1.895114275160919},{"date":"2025-09-21T16:00:00.000Z","stockId":7082506186120,"netValue":1.90733771993512},{"date":"2025-09-18T16:00:00.000Z","stockId":7082506186120,"netValue":1.8989144099125643},{"date":"2025-09-17T16:00:00.000Z","stockId":7082506186120,"netValue":1.896287083112247},{"date":"2025-09-16T16:00:00.000Z","stockId":7082506186120,"netValue":1.9196882502430754},{"date":"2025-09-15T16:00:00.000Z","stockId":7082506186120,"netValue":1.9071806900864143},{"date":"2025-09-14T16:00:00.000Z","stockId":7082506186120,"netValue":1.9139919140206192},{"date":"2025-09-11T16:00:00.000Z","stockId":7082506186120,"netValue":1.9137019212175255},{"date":"2025-09-10T16:00:00.000Z","stockId":7082506186120,"netValue":1.8936446649052354},{"date":"2025-09-09T16:00:00.000Z","stockId":7082506186120,"netValue":1.903425247891714},{"date":"2025-09-08T16:00:00.000Z","stockId":7082506186120,"netValue":1.8979023685359064},{"date":"2025-09-07T16:00:00.000Z","stockId":7082506186120,"netValue":1.886195589542907},{"date":"2025-09-04T16:00:00.000Z","stockId":7082506186120,"netValue":1.8698253049208144},{"date":"2025-09-03T16:00:00.000Z","stockId":7082506186120,"netValue":1.8253606038877233},{"date":"2025-09-02T16:00:00.000Z","stockId":7082506186120,"netValue":1.8606604339434711},{"date":"2025-09-01T16:00:00.000Z","stockId":7082506186120,"netValue":1.8590365665036455},{"date":"2025-08-31T16:00:00.000Z","stockId":7082506186120,"netValue":1.8667165314642262},{"date":"2025-08-28T16:00:00.000Z","stockId":7082506186120,"netValue":1.820894164989065},{"date":"2025-08-27T16:00:00.000Z","stockId":7082506186120,"netValue":1.8018959846741058},{"date":"2025-08-26T16:00:00.000Z","stockId":7082506186120,"netValue":1.8058391737179822},{"date":"2025-08-25T16:00:00.000Z","stockId":7082506186120,"netValue":1.8413326796278733},{"date":"2025-08-24T16:00:00.000Z","stockId":7082506186120,"netValue":1.849678302902251},{"date":"2025-08-21T16:00:00.000Z","stockId":7082506186120,"netValue":1.8123443219924398},{"date":"2025-08-20T16:00:00.000Z","stockId":7082506186120,"netValue":1.8051725428974663},{"date":"2025-08-19T16:00:00.000Z","stockId":7082506186120,"netValue":1.802247378697448},{"date":"2025-08-18T16:00:00.000Z","stockId":7082506186120,"netValue":1.7987950048738055},{"date":"2025-08-17T16:00:00.000Z","stockId":7082506186120,"netValue":1.8119753631414113},{"date":"2025-08-14T16:00:00.000Z","stockId":7082506186120,"netValue":1.8072272269975218},{"date":"2025-08-13T16:00:00.000Z","stockId":7082506186120,"netValue":1.7968809218782174},{"date":"2025-08-12T16:00:00.000Z","stockId":7082506186120,"netValue":1.7973907376316014},{"date":"2025-08-11T16:00:00.000Z","stockId":7082506186120,"netValue":1.755790577902685},{"date":"2025-08-10T16:00:00.000Z","stockId":7082506186120,"netValue":1.7564002368993532},{"date":"2025-08-07T16:00:00.000Z","stockId":7082506186120,"netValue":1.755208977941514},{"date":"2025-08-06T16:00:00.000Z","stockId":7082506186120,"netValue":1.7644717053879109},{"date":"2025-08-05T16:00:00.000Z","stockId":7082506186120,"netValue":1.767016419617942},{"date":"2025-08-04T16:00:00.000Z","stockId":7082506186120,"netValue":1.7627573277807251},{"date":"2025-08-03T16:00:00.000Z","stockId":7082506186120,"netValue":1.7382096467862824},{"date":"2025-07-31T16:00:00.000Z","stockId":7082506186120,"netValue":1.7208888431620204},{"date":"2025-07-30T16:00:00.000Z","stockId":7082506186120,"netValue":1.738503422944858},{"date":"2025-07-29T16:00:00.000Z","stockId":7082506186120,"netValue":1.7684601644953497},{"date":"2025-07-28T16:00:00.000Z","stockId":7082506186120,"netValue":1.7872654198640945},{"date":"2025-07-27T16:00:00.000Z","stockId":7082506186120,"netValue":1.7735122346903267},{"date":"2025-07-24T16:00:00.000Z","stockId":7082506186120,"netValue":1.7562126050488924},{"date":"2025-07-23T16:00:00.000Z","stockId":7082506186120,"netValue":1.7622296438115967},{"date":"2025-07-22T16:00:00.000Z","stockId":7082506186120,"netValue":1.748054534467061},{"date":"2025-07-21T16:00:00.000Z","stockId":7082506186120,"netValue":1.740524682111765},{"date":"2025-07-20T16:00:00.000Z","stockId":7082506186120,"netValue":1.7364004204073817},{"date":"2025-07-17T16:00:00.000Z","stockId":7082506186120,"netValue":1.7312589998883694},{"date":"2025-07-16T16:00:00.000Z","stockId":7082506186120,"netValue":1.7157392269155547},{"date":"2025-07-15T16:00:00.000Z","stockId":7082506186120,"netValue":1.7056681583860782},{"date":"2025-07-14T16:00:00.000Z","stockId":7082506186120,"netValue":1.7064470134992478},{"date":"2025-07-13T16:00:00.000Z","stockId":7082506186120,"netValue":1.6846487107080077},{"date":"2025-07-10T16:00:00.000Z","stockId":7082506186120,"netValue":1.67307689316738},{"date":"2025-07-09T16:00:00.000Z","stockId":7082506186120,"netValue":1.666944108677021},{"date":"2025-07-08T16:00:00.000Z","stockId":7082506186120,"netValue":1.656082027141742},{"date":"2025-07-07T16:00:00.000Z","stockId":7082506186120,"netValue":1.665161766842637},{"date":"2025-07-06T16:00:00.000Z","stockId":7082506186120,"netValue":1.6546688537032226},{"date":"2025-07-03T16:00:00.000Z","stockId":7082506186120,"netValue":1.6678012688253379},{"date":"2025-07-02T16:00:00.000Z","stockId":7082506186120,"netValue":1.6696476455922915},{"date":"2025-07-01T16:00:00.000Z","stockId":7082506186120,"netValue":1.6602879718035373},{"date":"2025-06-30T16:00:00.000Z","stockId":7082506186120,"netValue":1.6510014017276977},{"date":"2025-06-29T16:00:00.000Z","stockId":7082506186120,"netValue":1.647273014428891},{"date":"2025-06-26T16:00:00.000Z","stockId":7082506186120,"netValue":1.6550718961660067},{"date":"2025-06-25T16:00:00.000Z","stockId":7082506186120,"netValue":1.660352472259341},{"date":"2025-06-24T16:00:00.000Z","stockId":7082506186120,"netValue":1.664116087523651},{"date":"2025-06-23T16:00:00.000Z","stockId":7082506186120,"netValue":1.6435906857981661},{"date":"2025-06-22T16:00:00.000Z","stockId":7082506186120,"netValue":1.6169699552951777},{"date":"2025-06-19T16:00:00.000Z","stockId":7082506186120,"netValue":1.6101594255401128},{"date":"2025-06-18T16:00:00.000Z","stockId":7082506186120,"netValue":1.5982126078572496},{"date":"2025-06-17T16:00:00.000Z","stockId":7082506186120,"netValue":1.6305698163896944},{"date":"2025-06-16T16:00:00.000Z","stockId":7082506186120,"netValue":1.6366682454456507},{"date":"2025-06-15T16:00:00.000Z","stockId":7082506186120,"netValue":1.6431820338358067},{"date":"2025-06-12T16:00:00.000Z","stockId":7082506186120,"netValue":1.6430435391204001},{"date":"2025-06-11T16:00:00.000Z","stockId":7082506186120,"netValue":1.6575669233576276},{"date":"2025-06-10T16:00:00.000Z","stockId":7082506186120,"netValue":1.649764981759362},{"date":"2025-06-09T16:00:00.000Z","stockId":7082506186120,"netValue":1.6395244469116006},{"date":"2025-06-08T16:00:00.000Z","stockId":7082506186120,"netValue":1.628536405314097},{"date":"2025-06-05T16:00:00.000Z","stockId":7082506186120,"netValue":1.6091900235519627},{"date":"2025-06-04T16:00:00.000Z","stockId":7082506186120,"netValue":1.6048805236048176},{"date":"2025-06-03T16:00:00.000Z","stockId":7082506186120,"netValue":1.60062204447363},{"date":"2025-06-02T16:00:00.000Z","stockId":7082506186120,"netValue":1.5886134025229208},{"date":"2025-05-29T16:00:00.000Z","stockId":7082506186120,"netValue":1.583191135219523},{"date":"2025-05-28T16:00:00.000Z","stockId":7082506186120,"netValue":1.5985511289257306},{"date":"2025-05-27T16:00:00.000Z","stockId":7082506186120,"netValue":1.5831541937447693},{"date":"2025-05-26T16:00:00.000Z","stockId":7082506186120,"netValue":1.583355318879996},{"date":"2025-05-25T16:00:00.000Z","stockId":7082506186120,"netValue":1.5787374608636136},{"date":"2025-05-22T16:00:00.000Z","stockId":7082506186120,"netValue":1.5856834100327764},{"date":"2025-05-21T16:00:00.000Z","stockId":7082506186120,"netValue":1.5871427188644114},{"date":"2025-05-20T16:00:00.000Z","stockId":7082506186120,"netValue":1.5943891868051134},{"date":"2025-05-19T16:00:00.000Z","stockId":7082506186120,"netValue":1.5722298579364729},{"date":"2025-05-18T16:00:00.000Z","stockId":7082506186120,"netValue":1.5596496485760292},{"date":"2025-05-15T16:00:00.000Z","stockId":7082506186120,"netValue":1.5653138685587338},{"date":"2025-05-14T16:00:00.000Z","stockId":7082506186120,"netValue":1.5714470858764062},{"date":"2025-05-13T16:00:00.000Z","stockId":7082506186120,"netValue":1.5845671461840671},{"date":"2025-05-12T16:00:00.000Z","stockId":7082506186120,"netValue":1.5683024154448546},{"date":"2025-05-11T16:00:00.000Z","stockId":7082506186120,"netValue":1.5829752842741966},{"date":"2025-05-08T16:00:00.000Z","stockId":7082506186120,"netValue":1.5461485202642038},{"date":"2025-05-07T16:00:00.000Z","stockId":7082506186120,"netValue":1.5487451508616465},{"date":"2025-05-06T16:00:00.000Z","stockId":7082506186120,"netValue":1.5419633926265561},{"date":"2025-05-05T16:00:00.000Z","stockId":7082506186120,"netValue":1.5411386297281051},{"date":"2025-04-29T16:00:00.000Z","stockId":7082506186120,"netValue":1.5122766010619602},{"date":"2025-04-28T16:00:00.000Z","stockId":7082506186120,"netValue":1.516347728419949},{"date":"2025-04-27T16:00:00.000Z","stockId":7082506186120,"netValue":1.516022908601707},{"date":"2025-04-24T16:00:00.000Z","stockId":7082506186120,"netValue":1.5188122354251392},{"date":"2025-04-23T16:00:00.000Z","stockId":7082506186120,"netValue":1.515991304040933},{"date":"2025-04-22T16:00:00.000Z","stockId":7082506186120,"netValue":1.5221696266264393},{"date":"2025-04-21T16:00:00.000Z","stockId":7082506186120,"netValue":1.5148700243133937},{"date":"2025-04-20T16:00:00.000Z","stockId":7082506186120,"netValue":1.5056457540662904},{"date":"2025-04-17T16:00:00.000Z","stockId":7082506186120,"netValue":1.5063192681693496},{"date":"2025-04-16T16:00:00.000Z","stockId":7082506186120,"netValue":1.5060814686391684},{"date":"2025-04-15T16:00:00.000Z","stockId":7082506186120,"netValue":1.4930299477953994},{"date":"2025-04-14T16:00:00.000Z","stockId":7082506186120,"netValue":1.5021371733225508},{"date":"2025-04-13T16:00:00.000Z","stockId":7082506186120,"netValue":1.5065662004691889},{"date":"2025-04-10T16:00:00.000Z","stockId":7082506186120,"netValue":1.485882850993733},{"date":"2025-04-09T16:00:00.000Z","stockId":7082506186120,"netValue":1.4707485601706536},{"date":"2025-04-08T16:00:00.000Z","stockId":7082506186120,"netValue":1.4423620966704966},{"date":"2025-04-07T16:00:00.000Z","stockId":7082506186120,"netValue":1.4275054412516606},{"date":"2025-04-06T16:00:00.000Z","stockId":7082506186120,"netValue":1.4022359442400567},{"date":"2025-04-02T16:00:00.000Z","stockId":7082506186120,"netValue":1.5510060196561983},{"date":"2025-04-01T16:00:00.000Z","stockId":7082506186120,"netValue":1.5750185875742604},{"date":"2025-03-31T16:00:00.000Z","stockId":7082506186120,"netValue":1.5748217378341265},{"date":"2025-03-30T16:00:00.000Z","stockId":7082506186120,"netValue":1.567427970473264},{"date":"2025-03-27T16:00:00.000Z","stockId":7082506186120,"netValue":1.5874396449008195},{"date":"2025-03-26T16:00:00.000Z","stockId":7082506186120,"netValue":1.5988670708320845},{"date":"2025-03-25T16:00:00.000Z","stockId":7082506186120,"netValue":1.5929482234677852},{"date":"2025-03-24T16:00:00.000Z","stockId":7082506186120,"netValue":1.599616655226897},{"date":"2025-03-23T16:00:00.000Z","stockId":7082506186120,"netValue":1.6203033560793954},{"date":"2025-03-20T16:00:00.000Z","stockId":7082506186120,"netValue":1.6089344272030182},{"date":"2025-03-19T16:00:00.000Z","stockId":7082506186120,"netValue":1.6330087532648527},{"date":"2025-03-18T16:00:00.000Z","stockId":7082506186120,"netValue":1.6592683767948115},{"date":"2025-03-17T16:00:00.000Z","stockId":7082506186120,"netValue":1.6550104646338721},{"date":"2025-03-16T16:00:00.000Z","stockId":7082506186120,"netValue":1.6325279193613311},{"date":"2025-03-13T16:00:00.000Z","stockId":7082506186120,"netValue":1.6295055117086266},{"date":"2025-03-12T16:00:00.000Z","stockId":7082506186120,"netValue":1.5951335467321068},{"date":"2025-03-11T16:00:00.000Z","stockId":7082506186120,"netValue":1.60304151059685},{"date":"2025-03-10T16:00:00.000Z","stockId":7082506186120,"netValue":1.6138153659326295},{"date":"2025-03-09T16:00:00.000Z","stockId":7082506186120,"netValue":1.61058397393342},{"date":"2025-03-06T16:00:00.000Z","stockId":7082506186120,"netValue":1.6243159131908464},{"date":"2025-03-05T16:00:00.000Z","stockId":7082506186120,"netValue":1.6243176217859951},{"date":"2025-03-04T16:00:00.000Z","stockId":7082506186120,"netValue":1.5896683059017729},{"date":"2025-03-03T16:00:00.000Z","stockId":7082506186120,"netValue":1.5579670506144199},{"date":"2025-03-02T16:00:00.000Z","stockId":7082506186120,"netValue":1.5530285429197652},{"date":"2025-02-27T16:00:00.000Z","stockId":7082506186120,"netValue":1.552005892664396},{"date":"2025-02-26T16:00:00.000Z","stockId":7082506186120,"netValue":1.5917352841197847},{"date":"2025-02-25T16:00:00.000Z","stockId":7082506186120,"netValue":1.579556812891152},{"date":"2025-02-24T16:00:00.000Z","stockId":7082506186120,"netValue":1.5540564210058387},{"date":"2025-02-23T16:00:00.000Z","stockId":7082506186120,"netValue":1.572533015899266},{"date":"2025-02-20T16:00:00.000Z","stockId":7082506186120,"netValue":1.5718786873138813},{"date":"2025-02-19T16:00:00.000Z","stockId":7082506186120,"netValue":1.5517493119281667},{"date":"2025-02-18T16:00:00.000Z","stockId":7082506186120,"netValue":1.5624106941953149},{"date":"2025-02-17T16:00:00.000Z","stockId":7082506186120,"netValue":1.5603392277201662},{"date":"2025-02-16T16:00:00.000Z","stockId":7082506186120,"netValue":1.5549854883759255},{"date":"2025-02-13T16:00:00.000Z","stockId":7082506186120,"netValue":1.565283261089726},{"date":"2025-02-12T16:00:00.000Z","stockId":7082506186120,"netValue":1.5391168400020747},{"date":"2025-02-11T16:00:00.000Z","stockId":7082506186120,"netValue":1.5439370761530533},{"date":"2025-02-10T16:00:00.000Z","stockId":7082506186120,"netValue":1.5194628761197837},{"date":"2025-02-09T16:00:00.000Z","stockId":7082506186120,"netValue":1.5277824521667744},{"date":"2025-02-06T16:00:00.000Z","stockId":7082506186120,"netValue":1.512407793276876},{"date":"2025-02-05T16:00:00.000Z","stockId":7082506186120,"netValue":1.5020575978523736},{"date":"2025-02-04T16:00:00.000Z","stockId":7082506186120,"netValue":1.4881303909092745},{"date":"2025-01-26T16:00:00.000Z","stockId":7082506186120,"netValue":1.4894517999677719},{"date":"2025-01-23T16:00:00.000Z","stockId":7082506186120,"netValue":1.487625345319917},{"date":"2025-01-22T16:00:00.000Z","stockId":7082506186120,"netValue":1.467016634050232},{"date":"2025-01-21T16:00:00.000Z","stockId":7082506186120,"netValue":1.4702741408976787},{"date":"2025-01-20T16:00:00.000Z","stockId":7082506186120,"netValue":1.4949646577274354},{"date":"2025-01-19T16:00:00.000Z","stockId":7082506186120,"netValue":1.4895493912922797},{"date":"2025-01-16T16:00:00.000Z","stockId":7082506186120,"netValue":1.4781155642046098},{"date":"2025-01-15T16:00:00.000Z","stockId":7082506186120,"netValue":1.4735907202987049},{"date":"2025-01-14T16:00:00.000Z","stockId":7082506186120,"netValue":1.463877808414414},{"date":"2025-01-13T16:00:00.000Z","stockId":7082506186120,"netValue":1.4662870317032688},{"date":"2025-01-12T16:00:00.000Z","stockId":7082506186120,"netValue":1.4309652776650543},{"date":"2025-01-09T16:00:00.000Z","stockId":7082506186120,"netValue":1.4434524615058526},{"date":"2025-01-08T16:00:00.000Z","stockId":7082506186120,"netValue":1.4543248467212448},{"date":"2025-01-07T16:00:00.000Z","stockId":7082506186120,"netValue":1.4539431952027053},{"date":"2025-01-06T16:00:00.000Z","stockId":7082506186120,"netValue":1.4630266855733502},{"date":"2025-01-05T16:00:00.000Z","stockId":7082506186120,"netValue":1.473234553954075},{"date":"2025-01-02T16:00:00.000Z","stockId":7082506186120,"netValue":1.4777158785317983},{"date":"2025-01-01T16:00:00.000Z","stockId":7082506186120,"netValue":1.4777616867415935},{"date":"2024-12-30T16:00:00.000Z","stockId":7082506186120,"netValue":1.5072087843029152},{"date":"2024-12-29T16:00:00.000Z","stockId":7082506186120,"netValue":1.511401704322675},{"date":"2024-12-26T16:00:00.000Z","stockId":7082506186120,"netValue":1.5120999317872974},{"date":"2024-12-25T16:00:00.000Z","stockId":7082506186120,"netValue":1.5139927902403885},{"date":"2024-12-24T16:00:00.000Z","stockId":7082506186120,"netValue":1.5136384339609608},{"date":"2024-12-23T16:00:00.000Z","stockId":7082506186120,"netValue":1.5145537036216048},{"date":"2024-12-22T16:00:00.000Z","stockId":7082506186120,"netValue":1.501190044126184},{"date":"2024-12-19T16:00:00.000Z","stockId":7082506186120,"netValue":1.497106536804159},{"date":"2024-12-18T16:00:00.000Z","stockId":7082506186120,"netValue":1.5104688190385607},{"date":"2024-12-17T16:00:00.000Z","stockId":7082506186120,"netValue":1.5027580554987727},{"date":"2024-12-16T16:00:00.000Z","stockId":7082506186120,"netValue":1.5061181141812536},{"date":"2024-12-15T16:00:00.000Z","stockId":7082506186120,"netValue":1.49831852159028},{"date":"2024-12-12T16:00:00.000Z","stockId":7082506186120,"netValue":1.5223105391630751},{"date":"2024-12-11T16:00:00.000Z","stockId":7082506186120,"netValue":1.5561124470690717},{"date":"2024-12-10T16:00:00.000Z","stockId":7082506186120,"netValue":1.538540310412226},{"date":"2024-12-09T16:00:00.000Z","stockId":7082506186120,"netValue":1.548050344714323},{"date":"2024-12-08T16:00:00.000Z","stockId":7082506186120,"netValue":1.5469338725533741},{"date":"2024-12-05T16:00:00.000Z","stockId":7082506186120,"netValue":1.515470596736128},{"date":"2024-12-04T16:00:00.000Z","stockId":7082506186120,"netValue":1.4912830427217432},{"date":"2024-12-03T16:00:00.000Z","stockId":7082506186120,"netValue":1.5014545983981205},{"date":"2024-12-02T16:00:00.000Z","stockId":7082506186120,"netValue":1.5089513064747804},{"date":"2024-12-01T16:00:00.000Z","stockId":7082506186120,"netValue":1.4986382865788115},{"date":"2024-11-28T16:00:00.000Z","stockId":7082506186120,"netValue":1.4934939661377864},{"date":"2024-11-27T16:00:00.000Z","stockId":7082506186120,"netValue":1.4905171690600176},{"date":"2024-11-26T16:00:00.000Z","stockId":7082506186120,"netValue":1.5065135757800157},{"date":"2024-11-25T16:00:00.000Z","stockId":7082506186120,"netValue":1.477601993387076},{"date":"2024-11-24T16:00:00.000Z","stockId":7082506186120,"netValue":1.4767838186357574},{"date":"2024-11-21T16:00:00.000Z","stockId":7082506186120,"netValue":1.4823078289805003},{"date":"2024-11-20T16:00:00.000Z","stockId":7082506186120,"netValue":1.5095649814061305},{"date":"2024-11-19T16:00:00.000Z","stockId":7082506186120,"netValue":1.5142178558661243},{"date":"2024-11-18T16:00:00.000Z","stockId":7082506186120,"netValue":1.5054154737282892},{"date":"2024-11-17T16:00:00.000Z","stockId":7082506186120,"netValue":1.4985921848003452},{"date":"2024-11-14T16:00:00.000Z","stockId":7082506186120,"netValue":1.4952487843725404},{"date":"2024-11-13T16:00:00.000Z","stockId":7082506186120,"netValue":1.5001633999927066},{"date":"2024-11-12T16:00:00.000Z","stockId":7082506186120,"netValue":1.526186586479171},{"date":"2024-11-11T16:00:00.000Z","stockId":7082506186120,"netValue":1.531451751934089},{"date":"2024-11-10T16:00:00.000Z","stockId":7082506186120,"netValue":1.5658121079899943},{"date":"2024-11-07T16:00:00.000Z","stockId":7082506186120,"netValue":1.5886313959271967},{"date":"2024-11-06T16:00:00.000Z","stockId":7082506186120,"netValue":1.6134399826750747},{"date":"2024-11-05T16:00:00.000Z","stockId":7082506186120,"netValue":1.5661554009424927},{"date":"2024-11-04T16:00:00.000Z","stockId":7082506186120,"netValue":1.5875594924934988},{"date":"2024-11-03T16:00:00.000Z","stockId":7082506186120,"netValue":1.5530176294283522},{"date":"2024-10-31T16:00:00.000Z","stockId":7082506186120,"netValue":1.5396074271617215},{"date":"2024-10-30T16:00:00.000Z","stockId":7082506186120,"netValue":1.5265626328259105},{"date":"2024-10-29T16:00:00.000Z","stockId":7082506186120,"netValue":1.535855975340831},{"date":"2024-10-28T16:00:00.000Z","stockId":7082506186120,"netValue":1.5503957083749103},{"date":"2024-10-27T16:00:00.000Z","stockId":7082506186120,"netValue":1.5545942997319446},{"date":"2024-10-24T16:00:00.000Z","stockId":7082506186120,"netValue":1.5452174084964947},{"date":"2024-10-23T16:00:00.000Z","stockId":7082506186120,"netValue":1.5444420058670612},{"date":"2024-10-22T16:00:00.000Z","stockId":7082506186120,"netValue":1.5694488407351903},{"date":"2024-10-21T16:00:00.000Z","stockId":7082506186120,"netValue":1.5491176475068078},{"date":"2024-10-20T16:00:00.000Z","stockId":7082506186120,"netValue":1.5396430809823014},{"date":"2024-10-17T16:00:00.000Z","stockId":7082506186120,"netValue":1.5524754546185942},{"date":"2024-10-16T16:00:00.000Z","stockId":7082506186120,"netValue":1.5007027585757196},{"date":"2024-10-15T16:00:00.000Z","stockId":7082506186120,"netValue":1.523850715223078},{"date":"2024-10-14T16:00:00.000Z","stockId":7082506186120,"netValue":1.512514671521133},{"date":"2024-10-13T16:00:00.000Z","stockId":7082506186120,"netValue":1.5631466000901668},{"date":"2024-10-10T16:00:00.000Z","stockId":7082506186120,"netValue":1.5617113978741377},{"date":"2024-10-09T16:00:00.000Z","stockId":7082506186120,"netValue":1.5748766280121405},{"date":"2024-10-08T16:00:00.000Z","stockId":7082506186120,"netValue":1.5361021713569216},{"date":"2024-10-07T16:00:00.000Z","stockId":7082506186120,"netValue":1.5926306885637633},{"date":"2024-09-29T16:00:00.000Z","stockId":7082506186120,"netValue":1.5427104091614032},{"date":"2024-09-26T16:00:00.000Z","stockId":7082506186120,"netValue":1.4888503997206324},{"date":"2024-09-25T16:00:00.000Z","stockId":7082506186120,"netValue":1.436692557387284},{"date":"2024-09-24T16:00:00.000Z","stockId":7082506186120,"netValue":1.3757987339357676},{"date":"2024-09-23T16:00:00.000Z","stockId":7082506186120,"netValue":1.3697088936659654},{"date":"2024-09-22T16:00:00.000Z","stockId":7082506186120,"netValue":1.32636974594508},{"date":"2024-09-19T16:00:00.000Z","stockId":7082506186120,"netValue":1.3269668180854979},{"date":"2024-09-18T16:00:00.000Z","stockId":7082506186120,"netValue":1.3238580967404916},{"date":"2024-09-17T16:00:00.000Z","stockId":7082506186120,"netValue":1.3048271041209114},{"date":"2024-09-12T16:00:00.000Z","stockId":7082506186120,"netValue":1.2911425028064298},{"date":"2024-09-11T16:00:00.000Z","stockId":7082506186120,"netValue":1.291771998621436},{"date":"2024-09-10T16:00:00.000Z","stockId":7082506186120,"netValue":1.2879476834299857},{"date":"2024-09-09T16:00:00.000Z","stockId":7082506186120,"netValue":1.2878340702503073},{"date":"2024-09-08T16:00:00.000Z","stockId":7082506186120,"netValue":1.2865003887042696},{"date":"2024-09-05T16:00:00.000Z","stockId":7082506186120,"netValue":1.3008738043371166},{"date":"2024-09-04T16:00:00.000Z","stockId":7082506186120,"netValue":1.3057790251857655},{"date":"2024-09-03T16:00:00.000Z","stockId":7082506186120,"netValue":1.3059352632122814},{"date":"2024-09-02T16:00:00.000Z","stockId":7082506186120,"netValue":1.315127663631676},{"date":"2024-09-01T16:00:00.000Z","stockId":7082506186120,"netValue":1.312114220178815},{"date":"2024-08-29T16:00:00.000Z","stockId":7082506186120,"netValue":1.3290606832304954},{"date":"2024-08-28T16:00:00.000Z","stockId":7082506186120,"netValue":1.323164600897107},{"date":"2024-08-27T16:00:00.000Z","stockId":7082506186120,"netValue":1.3108853149761939},{"date":"2024-08-26T16:00:00.000Z","stockId":7082506186120,"netValue":1.3205147124378864},{"date":"2024-08-25T16:00:00.000Z","stockId":7082506186120,"netValue":1.3251659745160267},{"date":"2024-08-22T16:00:00.000Z","stockId":7082506186120,"netValue":1.323714593154266},{"date":"2024-08-21T16:00:00.000Z","stockId":7082506186120,"netValue":1.3247665409806317},{"date":"2024-08-20T16:00:00.000Z","stockId":7082506186120,"netValue":1.3225197170051752},{"date":"2024-08-19T16:00:00.000Z","stockId":7082506186120,"netValue":1.3268155371858477},{"date":"2024-08-18T16:00:00.000Z","stockId":7082506186120,"netValue":1.3350077123085395},{"date":"2024-08-15T16:00:00.000Z","stockId":7082506186120,"netValue":1.326715787471814},{"date":"2024-08-14T16:00:00.000Z","stockId":7082506186120,"netValue":1.3171873843609243},{"date":"2024-08-13T16:00:00.000Z","stockId":7082506186120,"netValue":1.3142866760728076},{"date":"2024-08-12T16:00:00.000Z","stockId":7082506186120,"netValue":1.3253670688880832},{"date":"2024-08-11T16:00:00.000Z","stockId":7082506186120,"netValue":1.3224773427048735},{"date":"2024-08-08T16:00:00.000Z","stockId":7082506186120,"netValue":1.3236536382765829},{"date":"2024-08-07T16:00:00.000Z","stockId":7082506186120,"netValue":1.3195424058712049},{"date":"2024-08-06T16:00:00.000Z","stockId":7082506186120,"netValue":1.3194859175587221},{"date":"2024-08-05T16:00:00.000Z","stockId":7082506186120,"netValue":1.3114666287588443},{"date":"2024-08-04T16:00:00.000Z","stockId":7082506186120,"netValue":1.3107516900311218},{"date":"2024-08-01T16:00:00.000Z","stockId":7082506186120,"netValue":1.317091805619889},{"date":"2024-07-31T16:00:00.000Z","stockId":7082506186120,"netValue":1.3353836129324899},{"date":"2024-07-30T16:00:00.000Z","stockId":7082506186120,"netValue":1.3431670123694472},{"date":"2024-07-29T16:00:00.000Z","stockId":7082506186120,"netValue":1.3218395561572571},{"date":"2024-07-28T16:00:00.000Z","stockId":7082506186120,"netValue":1.335466186836472},{"date":"2024-07-25T16:00:00.000Z","stockId":7082506186120,"netValue":1.3318771955179478}]}