window.pageData = {"startDate":"2024-07-25T04:04:49.934Z","endDate":"2026-07-25T04:04:49.934Z","manager":{"_id":7001212199870,"name":"刘亮","gender":"f","educationCode":"001002","resume":"刘亮女士：中国，硕士研究生。复旦大学金融学硕士，具有基金从业资格。曾于2013年7月至2015年5月在长信基金管理有限责任公司担任研究员，2015年6月至2017年4月期间在上投摩根基金管理有限公司担任研究员，2017年5月重新加入长信基金管理有限责任公司，担任基金经理助理。2021年6月30日起担任长信消费升级混合型证券投资基金基金经理。2021年7月6日担任长信多利灵活配置混合型证券投资基金基金经理。","tickerId":1212199870,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20705904","exchange":"fm","cnInfoCode":"db20705904","followedNum":0,"currency":"CNY","workingDate":"2019-08-06T16:00:00.000Z","fundCompanyId":4000050260000,"fundManagerSecondLevel":"hybrid","pinyin":"ll","fundCompany":{"_id":4000050260000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50260000","tickerId":50260000,"name":"长信基金管理有限责任公司"},"hotMetrics":{"fmp":{"stockId":7001212199870,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":0.042798828805967304,"fm_p_r_m3":-0.08657123503163078,"fm_p_r_m6":-0.17830372880084833,"fm_p_r_y1":-0.15747032923354698,"fm_p_r_y3":-0.04839185188964523,"fm_cagr_p_r_fs":0.015604459041478114,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.7392277560156687,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.900373599003736,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.09232544720138489,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.7505896226415094,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.8916923076923077,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.9588586595885866,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.8703374777975134,"fm_p_r_y5":-0.4737168756028185,"fm_p_r_y5_m":0.032876812402212297,"fm_p_r_y5_r_c":785,"fm_p_r_y5_rp":0.9719387755102041,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.45144508670520234,"fm_p_r_fys":-0.12430226648125098},"fmi":{"stockId":7001212199870,"type":"fmi","fm_my":7,"fm_d":{"3000000009778":"长信消费升级混合型证券投资基金和长信多利灵活配置混合型证券投资基金的基金经理","3000000519959":"长信消费升级混合型证券投资基金和长信多利灵活配置混合型证券投资基金的基金经理","3000000519987":"长信恒利优势混合型证券投资基金、长信消费升级混合型证券投资基金和长信多利灵活配置混合型证券投资基金的基金经理"},"fm_wy":12,"fm_a_as":0,"fm_a_mfn":3,"fm_as":159333668.16610003,"fm_b_as":0,"fm_e_as":0,"fm_h_as":159333668.16610003,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":159333668.16610003,"fm_q_as":0,"fm_r_f_cagr":-0.0129,"fm_r_fd":3000000015774,"fm_r_ftp":-0.0523}},"topTenManagedFundList":[{"_id":3000000009778,"__csrcFundId":8237,"stockCode":"009778","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9778,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:39.106Z","status":"normal","name":"长信消费升级混合型证券投资基金","exchange":"jj","inceptionDate":"2020-11-03T16:00:00.000Z","shortName":"长信消费升级混合(009778)","followedNum":6,"fundCollectionId":4000050260000,"currency":"CNY","setUpDate":"2020-11-03T16:00:00.000Z","setUpAssetScale":717358484.8,"setUpShares":717358484.8,"pinyin":"cxxfsjhhxzqtzjj","masterFundShortName":"长信消费升级混合","hotMetrics":{"stockId":3000000009778,"type":"f_as","f_tas":62643497.505,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000519959,"stockCode":"519959","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-06-14T16:00:00.000Z","setUpScale":1472030000,"market":"a","tickerId":519959,"name":"长信多利灵活配置混合型证券投资基金","shortName":"长信多利混合(519959)","fundSecondLevel":"hybrid","__csrcFundId":4159,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:39.187Z","masterFundFlag":1,"inceptionDate":"2015-06-30T16:00:00.000Z","fundCollectionId":4000050260000,"currency":"CNY","pinyin":"cxdllhpzhhxzqtzjj","memoNum":1,"masterFundShortName":"长信多利混合","hotMetrics":{"stockId":3000000519959,"type":"f_as","f_tas":54545567.4845,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009779,"name":"长信消费升级混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-11-03T16:00:00.000Z","stockCode":"009779","tickerId":9779,"shortName":"长信消费升级混合C","__csrcFundId":8237,"lastUpdated":"2025-01-04T00:32:05.215Z","exchange":"jj","followedNum":8,"fundCollectionId":4000050260000,"currency":"CNY","status":"normal","setUpDate":"2020-11-03T16:00:00.000Z","setUpAssetScale":156860381.69,"setUpShares":156860381.69,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cxxfsjhhxzqtzjj","hotMetrics":{"stockId":3000000009779,"type":"f_as","f_tas":29018713.1262,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015774,"name":"长信多利灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015774","tickerId":15774,"shortName":"长信多利混合E","currency":"CNY","__csrcFundId":4159,"exchange":"jj","lastUpdated":"2025-01-04T00:32:18.320Z","fundCollectionId":4000050260000,"inceptionDate":"2022-05-29T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cxdllhpzhhxzqtzjj","hotMetrics":{"stockId":3000000015774,"type":"f_as","f_tas":11282818.8924,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013488,"name":"长信多利灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013488","tickerId":13488,"shortName":"长信多利混合C","currency":"CNY","__csrcFundId":4159,"lastUpdated":"2025-01-04T00:32:13.022Z","inceptionDate":"2021-09-02T16:00:00.000Z","fundCollectionId":4000050260000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cxdllhpzhhxzqtzjj","hotMetrics":{"stockId":3000000013488,"type":"f_as","f_tas":1843071.158,"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":49088,"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":7001212199870,"date":"2026-07-23T16:00:00.000Z","netValue":1.1138305272377491},{"stockId":7001212199870,"date":"2026-07-22T16:00:00.000Z","netValue":1.1213063875873186},{"date":"2026-07-21T16:00:00.000Z","stockId":7001212199870,"netValue":1.1203438579204459},{"stockId":7001212199870,"date":"2026-07-20T16:00:00.000Z","netValue":1.1220542031670933},{"date":"2026-07-19T16:00:00.000Z","stockId":7001212199870,"netValue":1.1199798308648414},{"date":"2026-07-16T16:00:00.000Z","stockId":7001212199870,"netValue":1.0943178555137325},{"date":"2026-07-15T16:00:00.000Z","stockId":7001212199870,"netValue":1.1112367761930328},{"stockId":7001212199870,"date":"2026-07-14T16:00:00.000Z","netValue":1.114099792289211},{"date":"2026-07-13T16:00:00.000Z","stockId":7001212199870,"netValue":1.0984777252781563},{"stockId":7001212199870,"date":"2026-07-12T16:00:00.000Z","netValue":1.0909138556020113},{"stockId":7001212199870,"date":"2026-07-09T16:00:00.000Z","netValue":1.0904940594731127},{"stockId":7001212199870,"date":"2026-07-08T16:00:00.000Z","netValue":1.0965673931635718},{"stockId":7001212199870,"date":"2026-07-07T16:00:00.000Z","netValue":1.1050801143773972},{"date":"2026-07-06T16:00:00.000Z","stockId":7001212199870,"netValue":1.1009058442147626},{"stockId":7001212199870,"date":"2026-07-05T16:00:00.000Z","netValue":1.112977217553624},{"stockId":7001212199870,"date":"2026-07-02T16:00:00.000Z","netValue":1.0917363988599196},{"stockId":7001212199870,"date":"2026-07-01T16:00:00.000Z","netValue":1.0759709825364907},{"date":"2026-06-30T16:00:00.000Z","stockId":7001212199870,"netValue":1.0748291166316735},{"date":"2026-06-29T16:00:00.000Z","stockId":7001212199870,"netValue":1.0663260370018626},{"date":"2026-06-28T16:00:00.000Z","stockId":7001212199870,"netValue":1.0757733754106473},{"stockId":7001212199870,"date":"2026-06-25T16:00:00.000Z","netValue":1.0600233419537675},{"stockId":7001212199870,"date":"2026-06-24T16:00:00.000Z","netValue":1.0681163964415985},{"stockId":7001212199870,"date":"2026-06-23T16:00:00.000Z","netValue":1.0701362893824449},{"stockId":7001212199870,"date":"2026-06-22T16:00:00.000Z","netValue":1.0709520647189235},{"date":"2026-06-21T16:00:00.000Z","stockId":7001212199870,"netValue":1.0768371327356094},{"date":"2026-06-17T16:00:00.000Z","stockId":7001212199870,"netValue":1.0789486601800016},{"stockId":7001212199870,"date":"2026-06-16T16:00:00.000Z","netValue":1.0919628112502844},{"stockId":7001212199870,"date":"2026-06-15T16:00:00.000Z","netValue":1.1031449448661137},{"date":"2026-06-14T16:00:00.000Z","stockId":7001212199870,"netValue":1.1179663528172008},{"stockId":7001212199870,"date":"2026-06-11T16:00:00.000Z","netValue":1.1204046239313774},{"stockId":7001212199870,"date":"2026-06-10T16:00:00.000Z","netValue":1.1065781767547473},{"date":"2026-06-09T16:00:00.000Z","stockId":7001212199870,"netValue":1.1034295631009154},{"date":"2026-06-08T16:00:00.000Z","stockId":7001212199870,"netValue":1.0981817228486799},{"stockId":7001212199870,"date":"2026-06-07T16:00:00.000Z","netValue":1.1011455753994053},{"stockId":7001212199870,"date":"2026-06-04T16:00:00.000Z","netValue":1.1073914908093845},{"stockId":7001212199870,"date":"2026-06-03T16:00:00.000Z","netValue":1.1101740561358597},{"date":"2026-06-02T16:00:00.000Z","stockId":7001212199870,"netValue":1.122518759460549},{"stockId":7001212199870,"date":"2026-06-01T16:00:00.000Z","netValue":1.13720028663123},{"date":"2026-05-31T16:00:00.000Z","stockId":7001212199870,"netValue":1.146592931952675},{"stockId":7001212199870,"date":"2026-05-28T16:00:00.000Z","netValue":1.1357529572359053},{"stockId":7001212199870,"date":"2026-05-27T16:00:00.000Z","netValue":1.1270113379721878},{"stockId":7001212199870,"date":"2026-05-26T16:00:00.000Z","netValue":1.1374187820780552},{"stockId":7001212199870,"date":"2026-05-25T16:00:00.000Z","netValue":1.1443038802358187},{"date":"2026-05-24T16:00:00.000Z","stockId":7001212199870,"netValue":1.1498189296320056},{"date":"2026-05-21T16:00:00.000Z","stockId":7001212199870,"netValue":1.159188083898964},{"stockId":7001212199870,"date":"2026-05-20T16:00:00.000Z","netValue":1.160104582161215},{"stockId":7001212199870,"date":"2026-05-19T16:00:00.000Z","netValue":1.1726119329783828},{"date":"2026-05-18T16:00:00.000Z","stockId":7001212199870,"netValue":1.174631777156767},{"date":"2026-05-17T16:00:00.000Z","stockId":7001212199870,"netValue":1.1808580402379598},{"date":"2026-05-14T16:00:00.000Z","stockId":7001212199870,"netValue":1.1966025735916817},{"date":"2026-05-13T16:00:00.000Z","stockId":7001212199870,"netValue":1.208525484026419},{"date":"2026-05-12T16:00:00.000Z","stockId":7001212199870,"netValue":1.213407275951298},{"date":"2026-05-11T16:00:00.000Z","stockId":7001212199870,"netValue":1.214657651322225},{"date":"2026-05-10T16:00:00.000Z","stockId":7001212199870,"netValue":1.2259944667245315},{"stockId":7001212199870,"date":"2026-05-07T16:00:00.000Z","netValue":1.2267881284503825},{"stockId":7001212199870,"date":"2026-05-06T16:00:00.000Z","netValue":1.2307272894467784},{"date":"2026-05-05T16:00:00.000Z","stockId":7001212199870,"netValue":1.2285047200134678},{"stockId":7001212199870,"date":"2026-04-29T16:00:00.000Z","netValue":1.2349950778553256},{"date":"2026-04-28T16:00:00.000Z","stockId":7001212199870,"netValue":1.2382138387040136},{"stockId":7001212199870,"date":"2026-04-27T16:00:00.000Z","netValue":1.2149542109074454},{"stockId":7001212199870,"date":"2026-04-26T16:00:00.000Z","netValue":1.2183865716507278},{"date":"2026-04-23T16:00:00.000Z","stockId":7001212199870,"netValue":1.2193950639120934},{"stockId":7001212199870,"date":"2026-04-22T16:00:00.000Z","netValue":1.2210882131831553},{"date":"2026-04-21T16:00:00.000Z","stockId":7001212199870,"netValue":1.224214206927852},{"stockId":7001212199870,"date":"2026-04-20T16:00:00.000Z","netValue":1.2236240928398172},{"date":"2026-04-19T16:00:00.000Z","stockId":7001212199870,"netValue":1.2186024201345318},{"stockId":7001212199870,"date":"2026-04-16T16:00:00.000Z","netValue":1.2186208418223974},{"date":"2026-04-15T16:00:00.000Z","stockId":7001212199870,"netValue":1.2331802567990922},{"date":"2026-04-14T16:00:00.000Z","stockId":7001212199870,"netValue":1.2356778443951963},{"stockId":7001212199870,"date":"2026-04-13T16:00:00.000Z","netValue":1.2335494195097358},{"date":"2026-04-12T16:00:00.000Z","stockId":7001212199870,"netValue":1.2375099697743461},{"stockId":7001212199870,"date":"2026-04-09T16:00:00.000Z","netValue":1.2522817540047144},{"stockId":7001212199870,"date":"2026-04-08T16:00:00.000Z","netValue":1.2529622953111432},{"date":"2026-04-07T16:00:00.000Z","stockId":7001212199870,"netValue":1.2490936130374148},{"date":"2026-04-06T16:00:00.000Z","stockId":7001212199870,"netValue":1.2356852850670275},{"stockId":7001212199870,"date":"2026-04-02T16:00:00.000Z","netValue":1.2382298064018928},{"date":"2026-04-01T16:00:00.000Z","stockId":7001212199870,"netValue":1.2384181319381784},{"stockId":7001212199870,"date":"2026-03-31T16:00:00.000Z","netValue":1.2330295734248957},{"stockId":7001212199870,"date":"2026-03-30T16:00:00.000Z","netValue":1.2100900277989808},{"stockId":7001212199870,"date":"2026-03-29T16:00:00.000Z","netValue":1.2043146207949893},{"date":"2026-03-26T16:00:00.000Z","stockId":7001212199870,"netValue":1.1879829403679834},{"date":"2026-03-25T16:00:00.000Z","stockId":7001212199870,"netValue":1.1768514929179748},{"date":"2026-03-24T16:00:00.000Z","stockId":7001212199870,"netValue":1.196704145628739},{"stockId":7001212199870,"date":"2026-03-23T16:00:00.000Z","netValue":1.2093650913430998},{"stockId":7001212199870,"date":"2026-03-22T16:00:00.000Z","netValue":1.1773119967293444},{"stockId":7001212199870,"date":"2026-03-19T16:00:00.000Z","netValue":1.216876372213655},{"stockId":7001212199870,"date":"2026-03-18T16:00:00.000Z","netValue":1.2299856025738016},{"date":"2026-03-17T16:00:00.000Z","stockId":7001212199870,"netValue":1.2588525945430618},{"stockId":7001212199870,"date":"2026-03-16T16:00:00.000Z","netValue":1.2508392223654194},{"date":"2026-03-15T16:00:00.000Z","stockId":7001212199870,"netValue":1.2490167840409179},{"stockId":7001212199870,"date":"2026-03-12T16:00:00.000Z","netValue":1.2337900410387188},{"date":"2026-03-11T16:00:00.000Z","stockId":7001212199870,"netValue":1.2421192035271953},{"stockId":7001212199870,"date":"2026-03-10T16:00:00.000Z","netValue":1.2527027841605438},{"date":"2026-03-09T16:00:00.000Z","stockId":7001212199870,"netValue":1.2545667641889802},{"stockId":7001212199870,"date":"2026-03-08T16:00:00.000Z","netValue":1.2403295064239706},{"stockId":7001212199870,"date":"2026-03-05T16:00:00.000Z","netValue":1.2625199324258594},{"date":"2026-03-04T16:00:00.000Z","stockId":7001212199870,"netValue":1.2364327338262044},{"date":"2026-03-03T16:00:00.000Z","stockId":7001212199870,"netValue":1.2417153128891507},{"date":"2026-03-02T16:00:00.000Z","stockId":7001212199870,"netValue":1.25446860817001},{"stockId":7001212199870,"date":"2026-03-01T16:00:00.000Z","netValue":1.288335705506},{"stockId":7001212199870,"date":"2026-02-26T16:00:00.000Z","netValue":1.3095151317300637},{"date":"2026-02-25T16:00:00.000Z","stockId":7001212199870,"netValue":1.3036445548647762},{"date":"2026-02-24T16:00:00.000Z","stockId":7001212199870,"netValue":1.3173004352609186},{"stockId":7001212199870,"date":"2026-02-23T16:00:00.000Z","netValue":1.3169890726933124},{"date":"2026-02-12T16:00:00.000Z","stockId":7001212199870,"netValue":1.331417268569042},{"date":"2026-02-11T16:00:00.000Z","stockId":7001212199870,"netValue":1.3408997411326835},{"date":"2026-02-10T16:00:00.000Z","stockId":7001212199870,"netValue":1.3541045458046648},{"stockId":7001212199870,"date":"2026-02-09T16:00:00.000Z","netValue":1.3598046608231427},{"stockId":7001212199870,"date":"2026-02-08T16:00:00.000Z","netValue":1.363823282887988},{"date":"2026-02-05T16:00:00.000Z","stockId":7001212199870,"netValue":1.3496037103085146},{"stockId":7001212199870,"date":"2026-02-04T16:00:00.000Z","netValue":1.350454891965693},{"stockId":7001212199870,"date":"2026-02-03T16:00:00.000Z","netValue":1.3324824783169962},{"date":"2026-02-02T16:00:00.000Z","stockId":7001212199870,"netValue":1.3231957210540444},{"date":"2026-02-01T16:00:00.000Z","stockId":7001212199870,"netValue":1.3013463680332915},{"date":"2026-01-29T16:00:00.000Z","stockId":7001212199870,"netValue":1.317466283497215},{"date":"2026-01-28T16:00:00.000Z","stockId":7001212199870,"netValue":1.3330423857953},{"date":"2026-01-27T16:00:00.000Z","stockId":7001212199870,"netValue":1.3365311832369002},{"stockId":7001212199870,"date":"2026-01-26T16:00:00.000Z","netValue":1.338370873079976},{"stockId":7001212199870,"date":"2026-01-25T16:00:00.000Z","netValue":1.3517605388135348},{"date":"2026-01-22T16:00:00.000Z","stockId":7001212199870,"netValue":1.355525838777713},{"stockId":7001212199870,"date":"2026-01-21T16:00:00.000Z","netValue":1.342595072199681},{"stockId":7001212199870,"date":"2026-01-20T16:00:00.000Z","netValue":1.3444859715632727},{"stockId":7001212199870,"date":"2026-01-19T16:00:00.000Z","netValue":1.331535116596509},{"date":"2026-01-18T16:00:00.000Z","stockId":7001212199870,"netValue":1.3188019097043817},{"date":"2026-01-15T16:00:00.000Z","stockId":7001212199870,"netValue":1.2911450360629118},{"stockId":7001212199870,"date":"2026-01-14T16:00:00.000Z","netValue":1.2966986224120611},{"date":"2026-01-13T16:00:00.000Z","stockId":7001212199870,"netValue":1.2969913227428391},{"stockId":7001212199870,"date":"2026-01-12T16:00:00.000Z","netValue":1.2898881651742566},{"date":"2026-01-11T16:00:00.000Z","stockId":7001212199870,"netValue":1.301767816422432},{"date":"2026-01-08T16:00:00.000Z","stockId":7001212199870,"netValue":1.3010185743475406},{"date":"2026-01-07T16:00:00.000Z","stockId":7001212199870,"netValue":1.2949186130925234},{"date":"2026-01-06T16:00:00.000Z","stockId":7001212199870,"netValue":1.2890397591168243},{"date":"2026-01-05T16:00:00.000Z","stockId":7001212199870,"netValue":1.2879321528508867},{"date":"2026-01-04T16:00:00.000Z","stockId":7001212199870,"netValue":1.274660935562707},{"date":"2025-12-30T16:00:00.000Z","stockId":7001212199870,"netValue":1.2719349206970416},{"date":"2025-12-29T16:00:00.000Z","stockId":7001212199870,"netValue":1.270688653118893},{"date":"2025-12-28T16:00:00.000Z","stockId":7001212199870,"netValue":1.2809701310914214},{"date":"2025-12-25T16:00:00.000Z","stockId":7001212199870,"netValue":1.2931665656351714},{"date":"2025-12-24T16:00:00.000Z","stockId":7001212199870,"netValue":1.2945961347339208},{"date":"2025-12-23T16:00:00.000Z","stockId":7001212199870,"netValue":1.2950449235019734},{"date":"2025-12-22T16:00:00.000Z","stockId":7001212199870,"netValue":1.3013249183341835},{"date":"2025-12-21T16:00:00.000Z","stockId":7001212199870,"netValue":1.3069579686741282},{"date":"2025-12-18T16:00:00.000Z","stockId":7001212199870,"netValue":1.3045531297774735},{"date":"2025-12-17T16:00:00.000Z","stockId":7001212199870,"netValue":1.288092243776949},{"date":"2025-12-16T16:00:00.000Z","stockId":7001212199870,"netValue":1.2954674724450452},{"date":"2025-12-15T16:00:00.000Z","stockId":7001212199870,"netValue":1.2784634600136533},{"date":"2025-12-14T16:00:00.000Z","stockId":7001212199870,"netValue":1.2892401484501788},{"date":"2025-12-11T16:00:00.000Z","stockId":7001212199870,"netValue":1.292045072813002},{"date":"2025-12-10T16:00:00.000Z","stockId":7001212199870,"netValue":1.279615187902247},{"date":"2025-12-09T16:00:00.000Z","stockId":7001212199870,"netValue":1.2842777803274514},{"date":"2025-12-08T16:00:00.000Z","stockId":7001212199870,"netValue":1.2786964511736056},{"date":"2025-12-07T16:00:00.000Z","stockId":7001212199870,"netValue":1.2898836045049473},{"date":"2025-12-04T16:00:00.000Z","stockId":7001212199870,"netValue":1.3062640375397696},{"date":"2025-12-03T16:00:00.000Z","stockId":7001212199870,"netValue":1.3054022829420382},{"date":"2025-12-02T16:00:00.000Z","stockId":7001212199870,"netValue":1.3104886888485159},{"date":"2025-12-01T16:00:00.000Z","stockId":7001212199870,"netValue":1.307988831164343},{"date":"2025-11-30T16:00:00.000Z","stockId":7001212199870,"netValue":1.3028002949851079},{"date":"2025-11-27T16:00:00.000Z","stockId":7001212199870,"netValue":1.2982148984572133},{"date":"2025-11-26T16:00:00.000Z","stockId":7001212199870,"netValue":1.2933934238322775},{"date":"2025-11-25T16:00:00.000Z","stockId":7001212199870,"netValue":1.2806102953417935},{"date":"2025-11-24T16:00:00.000Z","stockId":7001212199870,"netValue":1.27333162892976},{"date":"2025-11-23T16:00:00.000Z","stockId":7001212199870,"netValue":1.268154927904754},{"date":"2025-11-20T16:00:00.000Z","stockId":7001212199870,"netValue":1.2561955282304083},{"date":"2025-11-19T16:00:00.000Z","stockId":7001212199870,"netValue":1.2714439278633503},{"date":"2025-11-18T16:00:00.000Z","stockId":7001212199870,"netValue":1.2784016672003986},{"date":"2025-11-17T16:00:00.000Z","stockId":7001212199870,"netValue":1.276526089198801},{"date":"2025-11-16T16:00:00.000Z","stockId":7001212199870,"netValue":1.2915581622341068},{"date":"2025-11-13T16:00:00.000Z","stockId":7001212199870,"netValue":1.3031577741556222},{"date":"2025-11-12T16:00:00.000Z","stockId":7001212199870,"netValue":1.3148224667247088},{"date":"2025-11-11T16:00:00.000Z","stockId":7001212199870,"netValue":1.3146520365873773},{"date":"2025-11-10T16:00:00.000Z","stockId":7001212199870,"netValue":1.302938489275192},{"date":"2025-11-09T16:00:00.000Z","stockId":7001212199870,"netValue":1.3028696034083913},{"date":"2025-11-06T16:00:00.000Z","stockId":7001212199870,"netValue":1.275783073588619},{"date":"2025-11-05T16:00:00.000Z","stockId":7001212199870,"netValue":1.2882890990063434},{"date":"2025-11-04T16:00:00.000Z","stockId":7001212199870,"netValue":1.2818102223527088},{"date":"2025-11-03T16:00:00.000Z","stockId":7001212199870,"netValue":1.2804983747025571},{"date":"2025-11-02T16:00:00.000Z","stockId":7001212199870,"netValue":1.3022418773648194},{"date":"2025-10-30T16:00:00.000Z","stockId":7001212199870,"netValue":1.30871548525857},{"date":"2025-10-29T16:00:00.000Z","stockId":7001212199870,"netValue":1.3069765561837379},{"date":"2025-10-28T16:00:00.000Z","stockId":7001212199870,"netValue":1.3189281752883217},{"date":"2025-10-27T16:00:00.000Z","stockId":7001212199870,"netValue":1.318277675636021},{"date":"2025-10-26T16:00:00.000Z","stockId":7001212199870,"netValue":1.323242603601077},{"date":"2025-10-23T16:00:00.000Z","stockId":7001212199870,"netValue":1.3083612763974504},{"date":"2025-10-22T16:00:00.000Z","stockId":7001212199870,"netValue":1.3082951890859427},{"date":"2025-10-21T16:00:00.000Z","stockId":7001212199870,"netValue":1.328464913175805},{"date":"2025-10-20T16:00:00.000Z","stockId":7001212199870,"netValue":1.3384166964721653},{"date":"2025-10-19T16:00:00.000Z","stockId":7001212199870,"netValue":1.347915080450095},{"date":"2025-10-16T16:00:00.000Z","stockId":7001212199870,"netValue":1.3477166188191658},{"date":"2025-10-15T16:00:00.000Z","stockId":7001212199870,"netValue":1.3822566836675998},{"date":"2025-10-14T16:00:00.000Z","stockId":7001212199870,"netValue":1.3784689110445079},{"date":"2025-10-13T16:00:00.000Z","stockId":7001212199870,"netValue":1.3416461636809127},{"date":"2025-10-12T16:00:00.000Z","stockId":7001212199870,"netValue":1.3517621431106948},{"date":"2025-10-09T16:00:00.000Z","stockId":7001212199870,"netValue":1.3628019507838836},{"date":"2025-10-08T16:00:00.000Z","stockId":7001212199870,"netValue":1.354620367839149},{"date":"2025-09-29T16:00:00.000Z","stockId":7001212199870,"netValue":1.3575326902062472},{"date":"2025-09-28T16:00:00.000Z","stockId":7001212199870,"netValue":1.3514055577077015},{"date":"2025-09-25T16:00:00.000Z","stockId":7001212199870,"netValue":1.354734949790569},{"date":"2025-09-24T16:00:00.000Z","stockId":7001212199870,"netValue":1.3574971752391183},{"date":"2025-09-23T16:00:00.000Z","stockId":7001212199870,"netValue":1.367241041664466},{"date":"2025-09-22T16:00:00.000Z","stockId":7001212199870,"netValue":1.3635460936437802},{"date":"2025-09-21T16:00:00.000Z","stockId":7001212199870,"netValue":1.3705077507263286},{"date":"2025-09-18T16:00:00.000Z","stockId":7001212199870,"netValue":1.379578609555331},{"date":"2025-09-17T16:00:00.000Z","stockId":7001212199870,"netValue":1.3762842236344788},{"date":"2025-09-16T16:00:00.000Z","stockId":7001212199870,"netValue":1.378275555629461},{"date":"2025-09-15T16:00:00.000Z","stockId":7001212199870,"netValue":1.369987010323134},{"date":"2025-09-14T16:00:00.000Z","stockId":7001212199870,"netValue":1.3719198499784153},{"date":"2025-09-11T16:00:00.000Z","stockId":7001212199870,"netValue":1.3786919761212164},{"date":"2025-09-10T16:00:00.000Z","stockId":7001212199870,"netValue":1.384637514125254},{"date":"2025-09-09T16:00:00.000Z","stockId":7001212199870,"netValue":1.3875569305108142},{"date":"2025-09-08T16:00:00.000Z","stockId":7001212199870,"netValue":1.3994483806442322},{"date":"2025-09-07T16:00:00.000Z","stockId":7001212199870,"netValue":1.3946819630116014},{"date":"2025-09-04T16:00:00.000Z","stockId":7001212199870,"netValue":1.3997602009986976},{"date":"2025-09-03T16:00:00.000Z","stockId":7001212199870,"netValue":1.3788663241083081},{"date":"2025-09-02T16:00:00.000Z","stockId":7001212199870,"netValue":1.3940298753488833},{"date":"2025-09-01T16:00:00.000Z","stockId":7001212199870,"netValue":1.4042326510703662},{"date":"2025-08-31T16:00:00.000Z","stockId":7001212199870,"netValue":1.4091028658742561},{"date":"2025-08-28T16:00:00.000Z","stockId":7001212199870,"netValue":1.4184975498614416},{"date":"2025-08-27T16:00:00.000Z","stockId":7001212199870,"netValue":1.4015249302570358},{"date":"2025-08-26T16:00:00.000Z","stockId":7001212199870,"netValue":1.4090613131092544},{"date":"2025-08-25T16:00:00.000Z","stockId":7001212199870,"netValue":1.4338037298767612},{"date":"2025-08-24T16:00:00.000Z","stockId":7001212199870,"netValue":1.4255412901010982},{"date":"2025-08-21T16:00:00.000Z","stockId":7001212199870,"netValue":1.4149731832627312},{"date":"2025-08-20T16:00:00.000Z","stockId":7001212199870,"netValue":1.4219743976657673},{"date":"2025-08-19T16:00:00.000Z","stockId":7001212199870,"netValue":1.4215579955466868},{"date":"2025-08-18T16:00:00.000Z","stockId":7001212199870,"netValue":1.39471475993529},{"date":"2025-08-17T16:00:00.000Z","stockId":7001212199870,"netValue":1.3963007964963237},{"date":"2025-08-14T16:00:00.000Z","stockId":7001212199870,"netValue":1.38011911941871},{"date":"2025-08-13T16:00:00.000Z","stockId":7001212199870,"netValue":1.3677676569622674},{"date":"2025-08-12T16:00:00.000Z","stockId":7001212199870,"netValue":1.3783742909056516},{"date":"2025-08-11T16:00:00.000Z","stockId":7001212199870,"netValue":1.3688913189759733},{"date":"2025-08-10T16:00:00.000Z","stockId":7001212199870,"netValue":1.368787840238249},{"date":"2025-08-07T16:00:00.000Z","stockId":7001212199870,"netValue":1.3742371068624548},{"date":"2025-08-06T16:00:00.000Z","stockId":7001212199870,"netValue":1.3703044697241498},{"date":"2025-08-05T16:00:00.000Z","stockId":7001212199870,"netValue":1.3658113213552419},{"date":"2025-08-04T16:00:00.000Z","stockId":7001212199870,"netValue":1.3416053322343309},{"date":"2025-08-03T16:00:00.000Z","stockId":7001212199870,"netValue":1.3289487329738718},{"date":"2025-07-31T16:00:00.000Z","stockId":7001212199870,"netValue":1.3067820218765918},{"date":"2025-07-30T16:00:00.000Z","stockId":7001212199870,"netValue":1.318656663080152},{"date":"2025-07-29T16:00:00.000Z","stockId":7001212199870,"netValue":1.3394748145847946},{"date":"2025-07-28T16:00:00.000Z","stockId":7001212199870,"netValue":1.3370912124009946},{"date":"2025-07-27T16:00:00.000Z","stockId":7001212199870,"netValue":1.321493754368058},{"date":"2025-07-24T16:00:00.000Z","stockId":7001212199870,"netValue":1.3220074804303241},{"date":"2025-07-23T16:00:00.000Z","stockId":7001212199870,"netValue":1.3230681134444162},{"date":"2025-07-22T16:00:00.000Z","stockId":7001212199870,"netValue":1.3121079612381648},{"date":"2025-07-21T16:00:00.000Z","stockId":7001212199870,"netValue":1.3171149340064394},{"date":"2025-07-20T16:00:00.000Z","stockId":7001212199870,"netValue":1.3124618536263744},{"date":"2025-07-17T16:00:00.000Z","stockId":7001212199870,"netValue":1.3214726674469168},{"date":"2025-07-16T16:00:00.000Z","stockId":7001212199870,"netValue":1.3208493265119539},{"date":"2025-07-15T16:00:00.000Z","stockId":7001212199870,"netValue":1.3168576932402263},{"date":"2025-07-14T16:00:00.000Z","stockId":7001212199870,"netValue":1.3244145137895722},{"date":"2025-07-13T16:00:00.000Z","stockId":7001212199870,"netValue":1.3173067908278195},{"date":"2025-07-10T16:00:00.000Z","stockId":7001212199870,"netValue":1.3067425843839553},{"date":"2025-07-09T16:00:00.000Z","stockId":7001212199870,"netValue":1.3154698495928336},{"date":"2025-07-08T16:00:00.000Z","stockId":7001212199870,"netValue":1.330864251422744},{"date":"2025-07-07T16:00:00.000Z","stockId":7001212199870,"netValue":1.329911064575082},{"date":"2025-07-06T16:00:00.000Z","stockId":7001212199870,"netValue":1.3183414774031013},{"date":"2025-07-03T16:00:00.000Z","stockId":7001212199870,"netValue":1.3154484479568471},{"date":"2025-07-02T16:00:00.000Z","stockId":7001212199870,"netValue":1.3198278309581484},{"date":"2025-07-01T16:00:00.000Z","stockId":7001212199870,"netValue":1.315702586558735},{"date":"2025-06-30T16:00:00.000Z","stockId":7001212199870,"netValue":1.3230083263030323},{"date":"2025-06-29T16:00:00.000Z","stockId":7001212199870,"netValue":1.3161049231815545},{"date":"2025-06-26T16:00:00.000Z","stockId":7001212199870,"netValue":1.2907370857345586},{"date":"2025-06-25T16:00:00.000Z","stockId":7001212199870,"netValue":1.2877219793281907},{"date":"2025-06-24T16:00:00.000Z","stockId":7001212199870,"netValue":1.2928306325570227},{"date":"2025-06-23T16:00:00.000Z","stockId":7001212199870,"netValue":1.2936029997765357},{"date":"2025-06-22T16:00:00.000Z","stockId":7001212199870,"netValue":1.271879216355301},{"date":"2025-06-19T16:00:00.000Z","stockId":7001212199870,"netValue":1.2746822184361184},{"date":"2025-06-18T16:00:00.000Z","stockId":7001212199870,"netValue":1.2766409054094605},{"date":"2025-06-17T16:00:00.000Z","stockId":7001212199870,"netValue":1.303319048242979},{"date":"2025-06-16T16:00:00.000Z","stockId":7001212199870,"netValue":1.3087926236645946},{"date":"2025-06-15T16:00:00.000Z","stockId":7001212199870,"netValue":1.3204989793582782},{"date":"2025-06-12T16:00:00.000Z","stockId":7001212199870,"netValue":1.331080577527278},{"date":"2025-06-11T16:00:00.000Z","stockId":7001212199870,"netValue":1.3408030390268562},{"date":"2025-06-10T16:00:00.000Z","stockId":7001212199870,"netValue":1.337815458089739},{"date":"2025-06-09T16:00:00.000Z","stockId":7001212199870,"netValue":1.3314344029510976},{"date":"2025-06-08T16:00:00.000Z","stockId":7001212199870,"netValue":1.3212156768675314},{"date":"2025-06-05T16:00:00.000Z","stockId":7001212199870,"netValue":1.3132683824175821},{"date":"2025-06-04T16:00:00.000Z","stockId":7001212199870,"netValue":1.3286771186198671},{"date":"2025-06-03T16:00:00.000Z","stockId":7001212199870,"netValue":1.3505257369247223},{"date":"2025-06-02T16:00:00.000Z","stockId":7001212199870,"netValue":1.3192467084972397},{"date":"2025-05-29T16:00:00.000Z","stockId":7001212199870,"netValue":1.289999611487866},{"date":"2025-05-28T16:00:00.000Z","stockId":7001212199870,"netValue":1.2944176489592982},{"date":"2025-05-27T16:00:00.000Z","stockId":7001212199870,"netValue":1.2879445363810302},{"date":"2025-05-26T16:00:00.000Z","stockId":7001212199870,"netValue":1.2892013726872293},{"date":"2025-05-25T16:00:00.000Z","stockId":7001212199870,"netValue":1.2786540982944938},{"date":"2025-05-22T16:00:00.000Z","stockId":7001212199870,"netValue":1.2842877784479652},{"date":"2025-05-21T16:00:00.000Z","stockId":7001212199870,"netValue":1.2914398870890786},{"date":"2025-05-20T16:00:00.000Z","stockId":7001212199870,"netValue":1.2919599507023403},{"date":"2025-05-19T16:00:00.000Z","stockId":7001212199870,"netValue":1.2875945776740307},{"date":"2025-05-18T16:00:00.000Z","stockId":7001212199870,"netValue":1.268227949485142},{"date":"2025-05-15T16:00:00.000Z","stockId":7001212199870,"netValue":1.2548965296522838},{"date":"2025-05-14T16:00:00.000Z","stockId":7001212199870,"netValue":1.254245085985846},{"date":"2025-05-13T16:00:00.000Z","stockId":7001212199870,"netValue":1.247810524104911},{"date":"2025-05-12T16:00:00.000Z","stockId":7001212199870,"netValue":1.2412427202480059},{"date":"2025-05-11T16:00:00.000Z","stockId":7001212199870,"netValue":1.2361915781299997},{"date":"2025-05-08T16:00:00.000Z","stockId":7001212199870,"netValue":1.2398799508016727},{"date":"2025-05-07T16:00:00.000Z","stockId":7001212199870,"netValue":1.2205585942824206},{"date":"2025-05-06T16:00:00.000Z","stockId":7001212199870,"netValue":1.2254150175819456},{"date":"2025-05-05T16:00:00.000Z","stockId":7001212199870,"netValue":1.238827469626349},{"date":"2025-04-29T16:00:00.000Z","stockId":7001212199870,"netValue":1.2265531092848492},{"date":"2025-04-28T16:00:00.000Z","stockId":7001212199870,"netValue":1.232558473923142},{"date":"2025-04-27T16:00:00.000Z","stockId":7001212199870,"netValue":1.2126651219547577},{"date":"2025-04-24T16:00:00.000Z","stockId":7001212199870,"netValue":1.210123574403673},{"date":"2025-04-23T16:00:00.000Z","stockId":7001212199870,"netValue":1.2186444714410947},{"date":"2025-04-22T16:00:00.000Z","stockId":7001212199870,"netValue":1.2043607985666012},{"date":"2025-04-21T16:00:00.000Z","stockId":7001212199870,"netValue":1.2044837607926158},{"date":"2025-04-20T16:00:00.000Z","stockId":7001212199870,"netValue":1.1955445407289784},{"date":"2025-04-17T16:00:00.000Z","stockId":7001212199870,"netValue":1.1816691965001205},{"date":"2025-04-16T16:00:00.000Z","stockId":7001212199870,"netValue":1.1890403835765477},{"date":"2025-04-15T16:00:00.000Z","stockId":7001212199870,"netValue":1.1845845731178275},{"date":"2025-04-14T16:00:00.000Z","stockId":7001212199870,"netValue":1.2011160543994153},{"date":"2025-04-13T16:00:00.000Z","stockId":7001212199870,"netValue":1.196958070217979},{"date":"2025-04-10T16:00:00.000Z","stockId":7001212199870,"netValue":1.1748377880163914},{"date":"2025-04-09T16:00:00.000Z","stockId":7001212199870,"netValue":1.1756461829415925},{"date":"2025-04-08T16:00:00.000Z","stockId":7001212199870,"netValue":1.1572908621564588},{"date":"2025-04-07T16:00:00.000Z","stockId":7001212199870,"netValue":1.1452761599552503},{"date":"2025-04-06T16:00:00.000Z","stockId":7001212199870,"netValue":1.1206346908042195},{"date":"2025-04-02T16:00:00.000Z","stockId":7001212199870,"netValue":1.2341539542517643},{"date":"2025-04-01T16:00:00.000Z","stockId":7001212199870,"netValue":1.2535813969904583},{"date":"2025-03-31T16:00:00.000Z","stockId":7001212199870,"netValue":1.2513426885881653},{"date":"2025-03-30T16:00:00.000Z","stockId":7001212199870,"netValue":1.249383962453178},{"date":"2025-03-27T16:00:00.000Z","stockId":7001212199870,"netValue":1.254756789942949},{"date":"2025-03-26T16:00:00.000Z","stockId":7001212199870,"netValue":1.2470644441546561},{"date":"2025-03-25T16:00:00.000Z","stockId":7001212199870,"netValue":1.2216428883647312},{"date":"2025-03-24T16:00:00.000Z","stockId":7001212199870,"netValue":1.2094696643534584},{"date":"2025-03-23T16:00:00.000Z","stockId":7001212199870,"netValue":1.2298039474162121},{"date":"2025-03-20T16:00:00.000Z","stockId":7001212199870,"netValue":1.2119613164484884},{"date":"2025-03-19T16:00:00.000Z","stockId":7001212199870,"netValue":1.230709588119053},{"date":"2025-03-18T16:00:00.000Z","stockId":7001212199870,"netValue":1.2427187054462419},{"date":"2025-03-17T16:00:00.000Z","stockId":7001212199870,"netValue":1.2488017369964537},{"date":"2025-03-16T16:00:00.000Z","stockId":7001212199870,"netValue":1.2265206324412774},{"date":"2025-03-13T16:00:00.000Z","stockId":7001212199870,"netValue":1.2287498416023035},{"date":"2025-03-12T16:00:00.000Z","stockId":7001212199870,"netValue":1.2016698250560307},{"date":"2025-03-11T16:00:00.000Z","stockId":7001212199870,"netValue":1.202369231665907},{"date":"2025-03-10T16:00:00.000Z","stockId":7001212199870,"netValue":1.2033090095023105},{"date":"2025-03-09T16:00:00.000Z","stockId":7001212199870,"netValue":1.1754216891040032},{"date":"2025-03-06T16:00:00.000Z","stockId":7001212199870,"netValue":1.1831551419194142},{"date":"2025-03-05T16:00:00.000Z","stockId":7001212199870,"netValue":1.18449938408593},{"date":"2025-03-04T16:00:00.000Z","stockId":7001212199870,"netValue":1.1700058759652983},{"date":"2025-03-03T16:00:00.000Z","stockId":7001212199870,"netValue":1.1479378268354314},{"date":"2025-03-02T16:00:00.000Z","stockId":7001212199870,"netValue":1.1507335292536092},{"date":"2025-02-27T16:00:00.000Z","stockId":7001212199870,"netValue":1.1337798782357216},{"date":"2025-02-26T16:00:00.000Z","stockId":7001212199870,"netValue":1.166471015296775},{"date":"2025-02-25T16:00:00.000Z","stockId":7001212199870,"netValue":1.1493596520939309},{"date":"2025-02-24T16:00:00.000Z","stockId":7001212199870,"netValue":1.1398612221814124},{"date":"2025-02-23T16:00:00.000Z","stockId":7001212199870,"netValue":1.1508172528746816},{"date":"2025-02-20T16:00:00.000Z","stockId":7001212199870,"netValue":1.149163196872429},{"date":"2025-02-19T16:00:00.000Z","stockId":7001212199870,"netValue":1.1366824961540611},{"date":"2025-02-18T16:00:00.000Z","stockId":7001212199870,"netValue":1.1405343696080537},{"date":"2025-02-17T16:00:00.000Z","stockId":7001212199870,"netValue":1.138121938993696},{"date":"2025-02-16T16:00:00.000Z","stockId":7001212199870,"netValue":1.13861283553205},{"date":"2025-02-13T16:00:00.000Z","stockId":7001212199870,"netValue":1.1427259535006002},{"date":"2025-02-12T16:00:00.000Z","stockId":7001212199870,"netValue":1.1247696237392493},{"date":"2025-02-11T16:00:00.000Z","stockId":7001212199870,"netValue":1.132946045334437},{"date":"2025-02-10T16:00:00.000Z","stockId":7001212199870,"netValue":1.130362198119463},{"date":"2025-02-09T16:00:00.000Z","stockId":7001212199870,"netValue":1.1338830147938204},{"date":"2025-02-06T16:00:00.000Z","stockId":7001212199870,"netValue":1.1271809545222382},{"date":"2025-02-05T16:00:00.000Z","stockId":7001212199870,"netValue":1.1174603259947635},{"date":"2025-02-04T16:00:00.000Z","stockId":7001212199870,"netValue":1.1187537174089632},{"date":"2025-01-26T16:00:00.000Z","stockId":7001212199870,"netValue":1.1224573035376992},{"date":"2025-01-23T16:00:00.000Z","stockId":7001212199870,"netValue":1.1129139465205875},{"date":"2025-01-22T16:00:00.000Z","stockId":7001212199870,"netValue":1.1044789663494359},{"date":"2025-01-21T16:00:00.000Z","stockId":7001212199870,"netValue":1.1194577606168545},{"date":"2025-01-20T16:00:00.000Z","stockId":7001212199870,"netValue":1.1292170006467162},{"date":"2025-01-19T16:00:00.000Z","stockId":7001212199870,"netValue":1.1213147564460006},{"date":"2025-01-16T16:00:00.000Z","stockId":7001212199870,"netValue":1.1144435472107204},{"date":"2025-01-15T16:00:00.000Z","stockId":7001212199870,"netValue":1.0992145867390337},{"date":"2025-01-14T16:00:00.000Z","stockId":7001212199870,"netValue":1.0857930662324236},{"date":"2025-01-13T16:00:00.000Z","stockId":7001212199870,"netValue":1.0919638240332818},{"date":"2025-01-12T16:00:00.000Z","stockId":7001212199870,"netValue":1.0748892376699368},{"date":"2025-01-09T16:00:00.000Z","stockId":7001212199870,"netValue":1.0834213393893197},{"date":"2025-01-08T16:00:00.000Z","stockId":7001212199870,"netValue":1.0981375492846317},{"date":"2025-01-07T16:00:00.000Z","stockId":7001212199870,"netValue":1.106391461901792},{"date":"2025-01-06T16:00:00.000Z","stockId":7001212199870,"netValue":1.0973434364291872},{"date":"2025-01-05T16:00:00.000Z","stockId":7001212199870,"netValue":1.09136406174725},{"date":"2025-01-02T16:00:00.000Z","stockId":7001212199870,"netValue":1.0979345999828025},{"date":"2025-01-01T16:00:00.000Z","stockId":7001212199870,"netValue":1.1018434042548577},{"date":"2024-12-30T16:00:00.000Z","stockId":7001212199870,"netValue":1.1106465910867476},{"date":"2024-12-29T16:00:00.000Z","stockId":7001212199870,"netValue":1.109093583012322},{"date":"2024-12-26T16:00:00.000Z","stockId":7001212199870,"netValue":1.107878991232675},{"date":"2024-12-25T16:00:00.000Z","stockId":7001212199870,"netValue":1.1092971471561937},{"date":"2024-12-24T16:00:00.000Z","stockId":7001212199870,"netValue":1.1053041550468277},{"date":"2024-12-23T16:00:00.000Z","stockId":7001212199870,"netValue":1.1102289582318772},{"date":"2024-12-22T16:00:00.000Z","stockId":7001212199870,"netValue":1.102278813473485},{"date":"2024-12-19T16:00:00.000Z","stockId":7001212199870,"netValue":1.1148473225389637},{"date":"2024-12-18T16:00:00.000Z","stockId":7001212199870,"netValue":1.1122417465329895},{"date":"2024-12-17T16:00:00.000Z","stockId":7001212199870,"netValue":1.114851102791853},{"date":"2024-12-16T16:00:00.000Z","stockId":7001212199870,"netValue":1.1110025254509646},{"date":"2024-12-15T16:00:00.000Z","stockId":7001212199870,"netValue":1.1217620683921332},{"date":"2024-12-12T16:00:00.000Z","stockId":7001212199870,"netValue":1.1290709103073313},{"date":"2024-12-11T16:00:00.000Z","stockId":7001212199870,"netValue":1.1470579080155203},{"date":"2024-12-10T16:00:00.000Z","stockId":7001212199870,"netValue":1.1214009587392773},{"date":"2024-12-09T16:00:00.000Z","stockId":7001212199870,"netValue":1.104492320371913},{"date":"2024-12-08T16:00:00.000Z","stockId":7001212199870,"netValue":1.0934003194815527},{"date":"2024-12-05T16:00:00.000Z","stockId":7001212199870,"netValue":1.0856952410258285},{"date":"2024-12-04T16:00:00.000Z","stockId":7001212199870,"netValue":1.0714975732911187},{"date":"2024-12-03T16:00:00.000Z","stockId":7001212199870,"netValue":1.0756364080747896},{"date":"2024-12-02T16:00:00.000Z","stockId":7001212199870,"netValue":1.090523309842737},{"date":"2024-12-01T16:00:00.000Z","stockId":7001212199870,"netValue":1.092665704783226},{"date":"2024-11-28T16:00:00.000Z","stockId":7001212199870,"netValue":1.0788433332679834},{"date":"2024-11-27T16:00:00.000Z","stockId":7001212199870,"netValue":1.0611800728726326},{"date":"2024-11-26T16:00:00.000Z","stockId":7001212199870,"netValue":1.0652315010005573},{"date":"2024-11-25T16:00:00.000Z","stockId":7001212199870,"netValue":1.045336313801085},{"date":"2024-11-24T16:00:00.000Z","stockId":7001212199870,"netValue":1.0474370774356185},{"date":"2024-11-21T16:00:00.000Z","stockId":7001212199870,"netValue":1.0394299165371068},{"date":"2024-11-20T16:00:00.000Z","stockId":7001212199870,"netValue":1.0675826752254696},{"date":"2024-11-19T16:00:00.000Z","stockId":7001212199870,"netValue":1.0632057567476871},{"date":"2024-11-18T16:00:00.000Z","stockId":7001212199870,"netValue":1.0612283606103992},{"date":"2024-11-17T16:00:00.000Z","stockId":7001212199870,"netValue":1.052083464117882},{"date":"2024-11-14T16:00:00.000Z","stockId":7001212199870,"netValue":1.0630585034144886},{"date":"2024-11-13T16:00:00.000Z","stockId":7001212199870,"netValue":1.07285501028774},{"date":"2024-11-12T16:00:00.000Z","stockId":7001212199870,"netValue":1.0875414141384905},{"date":"2024-11-11T16:00:00.000Z","stockId":7001212199870,"netValue":1.0874425467964626},{"date":"2024-11-10T16:00:00.000Z","stockId":7001212199870,"netValue":1.0879238218522853},{"date":"2024-11-07T16:00:00.000Z","stockId":7001212199870,"netValue":1.0919736027012068},{"date":"2024-11-06T16:00:00.000Z","stockId":7001212199870,"netValue":1.093469943940013},{"date":"2024-11-05T16:00:00.000Z","stockId":7001212199870,"netValue":1.0662072433788312},{"date":"2024-11-04T16:00:00.000Z","stockId":7001212199870,"netValue":1.0793022189016361},{"date":"2024-11-03T16:00:00.000Z","stockId":7001212199870,"netValue":1.0732991857843097},{"date":"2024-10-31T16:00:00.000Z","stockId":7001212199870,"netValue":1.057648675553093},{"date":"2024-10-30T16:00:00.000Z","stockId":7001212199870,"netValue":1.0551091021225207},{"date":"2024-10-29T16:00:00.000Z","stockId":7001212199870,"netValue":1.0696589239685588},{"date":"2024-10-28T16:00:00.000Z","stockId":7001212199870,"netValue":1.0876764333121454},{"date":"2024-10-27T16:00:00.000Z","stockId":7001212199870,"netValue":1.0929203513145382},{"date":"2024-10-24T16:00:00.000Z","stockId":7001212199870,"netValue":1.082030130898664},{"date":"2024-10-23T16:00:00.000Z","stockId":7001212199870,"netValue":1.0806062821670999},{"date":"2024-10-22T16:00:00.000Z","stockId":7001212199870,"netValue":1.0864912753507343},{"date":"2024-10-21T16:00:00.000Z","stockId":7001212199870,"netValue":1.0700958513190297},{"date":"2024-10-20T16:00:00.000Z","stockId":7001212199870,"netValue":1.0503760689750923},{"date":"2024-10-17T16:00:00.000Z","stockId":7001212199870,"netValue":1.0520694844259304},{"date":"2024-10-16T16:00:00.000Z","stockId":7001212199870,"netValue":1.0232224219123185},{"date":"2024-10-15T16:00:00.000Z","stockId":7001212199870,"netValue":1.0307612035903397},{"date":"2024-10-14T16:00:00.000Z","stockId":7001212199870,"netValue":1.032506883800031},{"date":"2024-10-13T16:00:00.000Z","stockId":7001212199870,"netValue":1.0638568597154778},{"date":"2024-10-10T16:00:00.000Z","stockId":7001212199870,"netValue":1.0532111291585955},{"date":"2024-10-09T16:00:00.000Z","stockId":7001212199870,"netValue":1.0680409313513146},{"date":"2024-10-08T16:00:00.000Z","stockId":7001212199870,"netValue":1.0520678411933853},{"date":"2024-10-07T16:00:00.000Z","stockId":7001212199870,"netValue":1.1144825905291622},{"date":"2024-09-29T16:00:00.000Z","stockId":7001212199870,"netValue":1.0857289761967255},{"date":"2024-09-26T16:00:00.000Z","stockId":7001212199870,"netValue":1.021633554432527},{"date":"2024-09-25T16:00:00.000Z","stockId":7001212199870,"netValue":0.9899297967999462},{"date":"2024-09-24T16:00:00.000Z","stockId":7001212199870,"netValue":0.9463850838874825},{"date":"2024-09-23T16:00:00.000Z","stockId":7001212199870,"netValue":0.9507230349435074},{"date":"2024-09-22T16:00:00.000Z","stockId":7001212199870,"netValue":0.9422256300363527},{"date":"2024-09-19T16:00:00.000Z","stockId":7001212199870,"netValue":0.94256421142317},{"date":"2024-09-18T16:00:00.000Z","stockId":7001212199870,"netValue":0.9422628202947887},{"date":"2024-09-17T16:00:00.000Z","stockId":7001212199870,"netValue":0.9349535995169918},{"date":"2024-09-12T16:00:00.000Z","stockId":7001212199870,"netValue":0.9275086122308964},{"date":"2024-09-11T16:00:00.000Z","stockId":7001212199870,"netValue":0.9295349221968777},{"date":"2024-09-10T16:00:00.000Z","stockId":7001212199870,"netValue":0.9325378122573229},{"date":"2024-09-09T16:00:00.000Z","stockId":7001212199870,"netValue":0.9253477149234982},{"date":"2024-09-08T16:00:00.000Z","stockId":7001212199870,"netValue":0.9248337608659982},{"date":"2024-09-05T16:00:00.000Z","stockId":7001212199870,"netValue":0.9277720465597439},{"date":"2024-09-04T16:00:00.000Z","stockId":7001212199870,"netValue":0.9366085338254071},{"date":"2024-09-03T16:00:00.000Z","stockId":7001212199870,"netValue":0.9341686428961888},{"date":"2024-09-02T16:00:00.000Z","stockId":7001212199870,"netValue":0.936716613085726},{"date":"2024-09-01T16:00:00.000Z","stockId":7001212199870,"netValue":0.9285654954711002},{"date":"2024-08-29T16:00:00.000Z","stockId":7001212199870,"netValue":0.9298404677299904},{"date":"2024-08-28T16:00:00.000Z","stockId":7001212199870,"netValue":0.9234554165488897},{"date":"2024-08-27T16:00:00.000Z","stockId":7001212199870,"netValue":0.9187492383559628},{"date":"2024-08-26T16:00:00.000Z","stockId":7001212199870,"netValue":0.9181867404567726},{"date":"2024-08-25T16:00:00.000Z","stockId":7001212199870,"netValue":0.920004907467774},{"date":"2024-08-22T16:00:00.000Z","stockId":7001212199870,"netValue":0.9201886352784454},{"date":"2024-08-21T16:00:00.000Z","stockId":7001212199870,"netValue":0.9141575770352394},{"date":"2024-08-20T16:00:00.000Z","stockId":7001212199870,"netValue":0.9113595442585463},{"date":"2024-08-19T16:00:00.000Z","stockId":7001212199870,"netValue":0.9032244871689301},{"date":"2024-08-18T16:00:00.000Z","stockId":7001212199870,"netValue":0.9066447971819007},{"date":"2024-08-15T16:00:00.000Z","stockId":7001212199870,"netValue":0.8996079186703099},{"date":"2024-08-14T16:00:00.000Z","stockId":7001212199870,"netValue":0.89575199193351},{"date":"2024-08-13T16:00:00.000Z","stockId":7001212199870,"netValue":0.8988007365316368},{"date":"2024-08-12T16:00:00.000Z","stockId":7001212199870,"netValue":0.907129798033097},{"date":"2024-08-11T16:00:00.000Z","stockId":7001212199870,"netValue":0.9096158528995983},{"date":"2024-08-08T16:00:00.000Z","stockId":7001212199870,"netValue":0.9062597421978535},{"date":"2024-08-07T16:00:00.000Z","stockId":7001212199870,"netValue":0.9091477533797794},{"date":"2024-08-06T16:00:00.000Z","stockId":7001212199870,"netValue":0.9005715101672627},{"date":"2024-08-05T16:00:00.000Z","stockId":7001212199870,"netValue":0.8960101000007079},{"date":"2024-08-04T16:00:00.000Z","stockId":7001212199870,"netValue":0.8883619884364922},{"date":"2024-08-01T16:00:00.000Z","stockId":7001212199870,"netValue":0.8988248425366888},{"date":"2024-07-31T16:00:00.000Z","stockId":7001212199870,"netValue":0.9034609423593711},{"date":"2024-07-30T16:00:00.000Z","stockId":7001212199870,"netValue":0.9124623119508157},{"date":"2024-07-29T16:00:00.000Z","stockId":7001212199870,"netValue":0.8871784155930178},{"date":"2024-07-28T16:00:00.000Z","stockId":7001212199870,"netValue":0.8959617479914534},{"date":"2024-07-25T16:00:00.000Z","stockId":7001212199870,"netValue":0.8999382189220622}]}