window.pageData = {"startDate":"2024-05-15T04:42:40.595Z","endDate":"2026-05-15T04:42:40.595Z","manager":{"_id":7002610219340,"name":"邹建","gender":"m","educationCode":"001002","resume":"邹建，清华大学工学硕士。证券从业年限7年。2016年7月加入大成基金管理有限公司，曾担任研究部研究员、基金经理助理、基金经理，现任研究部总监助理。2021年1月26日至2023年6月2日任大成科技消费股票型证券投资基金基金经理。2021年1月26日起任大成创业板两年定期开放混合型证券投资基金基金经理。2021年12月29日起任大成多策略灵活配置混合型证券投资基金（LOF）基金经理。2022年10月31日起任大成品质医疗股票型证券投资基金基金经理。2023年9月21日起任大成锐见未来混合型证券投资基金基金经理。具有基金从业资格。国籍：中。","tickerId":2610219340,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20786570","exchange":"fm","cnInfoCode":"db20786570","followedNum":1,"currency":"CNY","workingDate":"2021-01-25T16:00:00.000Z","fundCompanyId":4000050090000,"fundManagerSecondLevel":"hybrid","pinyin":"zj","fundCompany":{"_id":4000050090000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002610219340,"type":"fmp","fm_p_r_d":"2026-05-13T16:00:00.000Z","fm_p_r_m1":0.02816698715168231,"fm_p_r_m3":0.06534948974761745,"fm_p_r_m6":0.015983321175324416,"fm_p_r_y1":0.2812843832728531,"fm_cagr_p_r_fs":-0.020376751373870072,"fm_cagr_p_r_fs_m":0.08832432474591112,"fm_cagr_p_r_fs_r_c":1756,"fm_cagr_p_r_fs_rp":0.9259259259259259,"fm_p_r_fys_m":0.08944005652880926,"fm_p_r_fys_r_c":1634,"fm_p_r_fys_rp":0.6184935701163503,"fm_p_r_m1_m":0.05177071285571033,"fm_p_r_m1_r_c":1707,"fm_p_r_m1_rp":0.6283704572098476,"fm_p_r_m3_m":0.029610267675173052,"fm_p_r_m3_r_c":1678,"fm_p_r_m3_rp":0.3655336911150865,"fm_p_r_m6_m":0.09890147292490803,"fm_p_r_m6_r_c":1597,"fm_p_r_m6_rp":0.743734335839599,"fm_p_r_y1_m":0.3321054495219242,"fm_p_r_y1_r_c":1492,"fm_p_r_y1_rp":0.5747820254862508,"fm_p_r_y3":0.08789648258434957,"fm_p_r_y3_m":0.2859693602917792,"fm_p_r_y3_r_c":1105,"fm_p_r_y3_rp":0.7780797101449275,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9335260115606936,"fm_p_r_y5_m":0.16575000967129383,"fm_p_r_y5_r_c":757,"fm_p_r_y5_rp":0.7222222222222222,"fm_p_r_fys":0.054033189708980967,"fm_p_r_y5":-0.018420148813006354},"fmi":{"stockId":7002610219340,"type":"fmi","fm_my":5.3,"fm_d":{"3000000008934":"本基金基金经理","3000000014121":"本基金基金经理","3000000018890":"本基金基金经理","3000000160921":"本基金基金经理","3000000160926":"本基金基金经理","3000000017261":"本基金基金经理"},"fm_wy":9,"fm_a_as":175774160.67450002,"fm_a_mfn":6,"fm_as":1015882905.7175001,"fm_b_as":0,"fm_e_as":175774160.67450002,"fm_h_as":840108745.043,"fm_i_as":0,"fm_mfn":5,"fm_msl":"hybrid","fm_nb_as":1015882905.7175001,"fm_q_as":0,"fm_r_f_cagr":0.0269,"fm_r_fd":3000000160921,"fm_r_ftp":0.123}},"topTenManagedFundList":[{"_id":3000000160926,"__csrcFundId":7873,"stockCode":"160926","name":"大成创业板两年定期开放混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":160926,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-05-01T06:36:47.126Z","status":"normal","shortName":"大成创业板两年定开混合(160926)","exchange":"sz","followedNum":17,"inceptionDate":"2020-07-15T16:00:00.000Z","fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成创业板两年定开混合","setUpDate":"2020-07-15T16:00:00.000Z","setUpAssetScale":2480449707.14,"setUpShares":2480449707.14,"pinyin":"dccyblndqkfhhxzqtzjj","lofFundFlag":1,"hotMetrics":{"stockId":3000000160926,"type":"f_as","f_tas":557506476.8247,"f_tas_d":"2026-03-30T16:00:00.000Z","fet_as":93577821.2638,"fet_as_d":"2026-05-13T16:00:00.000Z"}},{"_id":3000000009798,"name":"大成创业板两年定期开放混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009798","tickerId":9798,"shortName":"大成创业板两年定开混合C","__csrcFundId":7873,"lastUpdated":"2025-01-04T00:32:05.252Z","exchange":"jj","followedNum":6,"inceptionDate":"2020-07-15T16:00:00.000Z","fundCollectionId":4000050090000,"lofFundFlag":1,"currency":"CNY","status":"normal","setUpDate":"2020-07-15T16:00:00.000Z","setUpAssetScale":496425684.2,"setUpShares":496425684.2,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"dccyblndqkfhhxzqtzjj","hotMetrics":{"stockId":3000000009798,"type":"f_as","f_tas":182588168.74420002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014121,"__csrcFundId":11111,"stockCode":"014121","shortName":"大成品质医疗股票(014121)","masterFundShortName":"大成品质医疗股票","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14121,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:04:32.806Z","status":"normal","exchange":"jj","fundCollectionId":4000050090000,"name":"大成品质医疗股票型证券投资基金","followedNum":10,"inceptionDate":"2022-05-05T16:00:00.000Z","setUpDate":"2022-05-05T16:00:00.000Z","setUpAssetScale":123224369.53,"setUpShares":123224369.53,"memoNum":1,"pinyin":"dcpzylgpxzqtzjj","hotMetrics":{"stockId":3000000014121,"type":"f_as","f_tas":104532525.52260001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014122,"name":"大成品质医疗股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014122","tickerId":14122,"shortName":"大成品质医疗股票C","currency":"CNY","__csrcFundId":11111,"exchange":"jj","lastUpdated":"2025-01-04T00:32:14.498Z","fundCollectionId":4000050090000,"inceptionDate":"2022-05-05T16:00:00.000Z","followedNum":1,"status":"normal","setUpDate":"2022-05-05T16:00:00.000Z","setUpAssetScale":297739735.26,"setUpShares":297739735.26,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcpzylgpxzqtzjj","hotMetrics":{"stockId":3000000014122,"type":"f_as","f_tas":71241635.15190001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000016062,"name":"大成多策略灵活配置混合型证券投资基金（LOF）","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","lofFundFlag":1,"stockCode":"016062","tickerId":16062,"shortName":"大成多策略混合（LOF）C","currency":"CNY","__csrcFundId":653,"exchange":"jj","lastUpdated":"2025-01-08T23:14:31.257Z","fundCollectionId":4000050090000,"inceptionDate":"2022-06-22T16:00:00.000Z","followedNum":2,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcdcllhpzhhxzqtzjj(lof)","hotMetrics":{"stockId":3000000016062,"type":"f_as","f_tas":32711161.272,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000160921,"stockCode":"160921","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2016-07-17T16:00:00.000Z","setUpScale":1005440000,"market":"a","tickerId":160921,"custody":"中国银行股份有限公司","name":"大成多策略灵活配置混合型证券投资基金（LOF）","shortName":"大成多策略混合（LOF）(160921)","fundSecondLevel":"hybrid","__csrcFundId":653,"fundStatus":"normal","lastUpdated":"2026-05-01T06:36:35.318Z","masterFundFlag":1,"inceptionDate":"2016-08-18T16:00:00.000Z","fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成多策略混合（LOF）","pinyin":"dcdcllhpzhhxzqtzjj(lof)","lofFundFlag":1,"hotMetrics":{"stockId":3000000160921,"type":"f_as","f_tas":30472789.6839,"f_tas_d":"2026-03-30T16:00:00.000Z","fet_as":2952464.6578,"fet_as_d":"2026-05-13T16:00:00.000Z"}},{"_id":3000000017261,"__csrcFundId":13606,"stockCode":"017261","masterFundShortName":"大成成长领航一年持有混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17261,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:27:53.676Z","status":"normal","exchange":"jj","shortName":"大成成长领航一年持有混合(017261)","name":"大成成长领航一年持有期混合型证券投资基金","fundCollectionId":4000050090000,"setUpAssetScale":146396425.09,"setUpDate":"2024-05-06T16:00:00.000Z","setUpShares":146396425.09,"pinyin":"dcczlhyncyqhhxzqtzjj","inceptionDate":"2024-05-09T16:00:00.000Z","followedNum":1,"hotMetrics":{"stockId":3000000017261,"type":"f_as","f_tas":19153076.3794,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000018890,"__csrcFundId":12947,"stockCode":"018890","shortName":"大成锐见未来混合(018890)","masterFundShortName":"大成锐见未来混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18890,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:10:29.491Z","status":"normal","exchange":"jj","fundCollectionId":4000050090000,"inceptionDate":"2023-09-20T16:00:00.000Z","name":"大成锐见未来混合型证券投资基金","setUpDate":"2023-09-20T16:00:00.000Z","setUpAssetScale":115318381.44,"setUpShares":115318381.44,"pinyin":"dcrjwlhhxzqtzjj","hotMetrics":{"stockId":3000000018890,"type":"f_as","f_tas":8761118.292,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017262,"name":"大成成长领航一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"017262","tickerId":17262,"shortName":"大成成长领航一年持有混合C","currency":"CNY","__csrcFundId":13606,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-08T23:14:33.494Z","inceptionDate":"2024-05-09T16:00:00.000Z","fundCollectionId":4000050090000,"pinyin":"dcczlhyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000017262,"type":"f_as","f_tas":8211423.4860000005,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000018891,"fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018891","tickerId":18891,"shortName":"大成锐见未来混合C","currency":"CNY","__csrcFundId":12947,"lastUpdated":"2025-01-04T00:32:25.426Z","fundCollectionId":4000050090000,"inceptionDate":"2023-09-20T16:00:00.000Z","exchange":"jj","name":"大成锐见未来混合型证券投资基金","setUpDate":"2023-09-20T16:00:00.000Z","setUpAssetScale":123378432.3,"setUpShares":123378432.3,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcrjwlhhxzqtzjj","hotMetrics":{"stockId":3000000018891,"type":"f_as","f_tas":704530.3608,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.061482438217342006,"oneMonth":0.048951496718425025,"threeMonths":0.0545424115045674,"sixMonths":0.06189527542382045,"oneYear":0.2578316953316955,"threeYears":0.2289910450149919,"fiveYears":-0.03834977957535235,"tenYears":0.5982776351930159},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48445,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36}],"netValueList":[{"stockId":7002610219340,"date":"2026-05-13T16:00:00.000Z","netValue":0.8966297441067107},{"stockId":7002610219340,"date":"2026-05-12T16:00:00.000Z","netValue":0.9109079242723231},{"stockId":7002610219340,"date":"2026-05-11T16:00:00.000Z","netValue":0.906967648027363},{"stockId":7002610219340,"date":"2026-05-10T16:00:00.000Z","netValue":0.9075370028080391},{"stockId":7002610219340,"date":"2026-05-07T16:00:00.000Z","netValue":0.8915357824540002},{"stockId":7002610219340,"date":"2026-05-06T16:00:00.000Z","netValue":0.8957341919702917},{"stockId":7002610219340,"date":"2026-05-05T16:00:00.000Z","netValue":0.8941902946787915},{"stockId":7002610219340,"date":"2026-04-29T16:00:00.000Z","netValue":0.8900989527232196},{"stockId":7002610219340,"date":"2026-04-28T16:00:00.000Z","netValue":0.8957029457858277},{"stockId":7002610219340,"date":"2026-04-27T16:00:00.000Z","netValue":0.8857368754289272},{"stockId":7002610219340,"date":"2026-04-26T16:00:00.000Z","netValue":0.8856125963570969},{"stockId":7002610219340,"date":"2026-04-23T16:00:00.000Z","netValue":0.8901690285136283},{"stockId":7002610219340,"date":"2026-04-22T16:00:00.000Z","netValue":0.8865929139360473},{"date":"2026-04-21T16:00:00.000Z","stockId":7002610219340,"netValue":0.8976556116073343},{"date":"2026-04-20T16:00:00.000Z","stockId":7002610219340,"netValue":0.8850640889549025},{"date":"2026-04-19T16:00:00.000Z","stockId":7002610219340,"netValue":0.8838707744478208},{"stockId":7002610219340,"date":"2026-04-16T16:00:00.000Z","netValue":0.8862481792746224},{"date":"2026-04-15T16:00:00.000Z","stockId":7002610219340,"netValue":0.8855191261628128},{"stockId":7002610219340,"date":"2026-04-14T16:00:00.000Z","netValue":0.8720662648298332},{"date":"2026-04-13T16:00:00.000Z","stockId":7002610219340,"netValue":0.8777290227343381},{"date":"2026-04-12T16:00:00.000Z","stockId":7002610219340,"netValue":0.8715470352046902},{"date":"2026-04-09T16:00:00.000Z","stockId":7002610219340,"netValue":0.8739543294153251},{"date":"2026-04-08T16:00:00.000Z","stockId":7002610219340,"netValue":0.8626893884652876},{"date":"2026-04-07T16:00:00.000Z","stockId":7002610219340,"netValue":0.8668369411326219},{"stockId":7002610219340,"date":"2026-04-06T16:00:00.000Z","netValue":0.856818654292577},{"date":"2026-04-02T16:00:00.000Z","stockId":7002610219340,"netValue":0.8447841739251528},{"stockId":7002610219340,"date":"2026-04-01T16:00:00.000Z","netValue":0.8506920918687398},{"date":"2026-03-31T16:00:00.000Z","stockId":7002610219340,"netValue":0.8564159068489147},{"date":"2026-03-30T16:00:00.000Z","stockId":7002610219340,"netValue":0.842000497507823},{"stockId":7002610219340,"date":"2026-03-29T16:00:00.000Z","netValue":0.8532890985509293},{"date":"2026-03-26T16:00:00.000Z","stockId":7002610219340,"netValue":0.8500503470383829},{"stockId":7002610219340,"date":"2026-03-25T16:00:00.000Z","netValue":0.8362626647841851},{"stockId":7002610219340,"date":"2026-03-24T16:00:00.000Z","netValue":0.84850204297626},{"stockId":7002610219340,"date":"2026-03-23T16:00:00.000Z","netValue":0.8428912060797776},{"date":"2026-03-22T16:00:00.000Z","stockId":7002610219340,"netValue":0.8279150322308825},{"date":"2026-03-19T16:00:00.000Z","stockId":7002610219340,"netValue":0.8575519788624061},{"stockId":7002610219340,"date":"2026-03-18T16:00:00.000Z","netValue":0.8680252161851143},{"date":"2026-03-17T16:00:00.000Z","stockId":7002610219340,"netValue":0.8858880952102082},{"stockId":7002610219340,"date":"2026-03-16T16:00:00.000Z","netValue":0.8777729124975467},{"stockId":7002610219340,"date":"2026-03-15T16:00:00.000Z","netValue":0.8762047225879722},{"stockId":7002610219340,"date":"2026-03-12T16:00:00.000Z","netValue":0.8826335591742193},{"stockId":7002610219340,"date":"2026-03-11T16:00:00.000Z","netValue":0.8590167326669536},{"stockId":7002610219340,"date":"2026-03-10T16:00:00.000Z","netValue":0.8594706904036986},{"date":"2026-03-09T16:00:00.000Z","stockId":7002610219340,"netValue":0.853078370833245},{"stockId":7002610219340,"date":"2026-03-08T16:00:00.000Z","netValue":0.837168490159435},{"date":"2026-03-05T16:00:00.000Z","stockId":7002610219340,"netValue":0.8393757318425933},{"stockId":7002610219340,"date":"2026-03-04T16:00:00.000Z","netValue":0.8321189785703005},{"date":"2026-03-03T16:00:00.000Z","stockId":7002610219340,"netValue":0.8267624303098612},{"stockId":7002610219340,"date":"2026-03-02T16:00:00.000Z","netValue":0.8391992379466697},{"stockId":7002610219340,"date":"2026-03-01T16:00:00.000Z","netValue":0.852854144984994},{"date":"2026-02-26T16:00:00.000Z","stockId":7002610219340,"netValue":0.8627109621540002},{"date":"2026-02-25T16:00:00.000Z","stockId":7002610219340,"netValue":0.8590627640136476},{"stockId":7002610219340,"date":"2026-02-24T16:00:00.000Z","netValue":0.8629654606985251},{"stockId":7002610219340,"date":"2026-02-23T16:00:00.000Z","netValue":0.8543410031922809},{"stockId":7002610219340,"date":"2026-02-12T16:00:00.000Z","netValue":0.8416296743326206},{"date":"2026-02-11T16:00:00.000Z","stockId":7002610219340,"netValue":0.8547188761314615},{"date":"2026-02-10T16:00:00.000Z","stockId":7002610219340,"netValue":0.8521432101720106},{"date":"2026-02-09T16:00:00.000Z","stockId":7002610219340,"netValue":0.8534500400224778},{"date":"2026-02-08T16:00:00.000Z","stockId":7002610219340,"netValue":0.8544706442560666},{"date":"2026-02-05T16:00:00.000Z","stockId":7002610219340,"netValue":0.842791518012545},{"date":"2026-02-04T16:00:00.000Z","stockId":7002610219340,"netValue":0.8446308311367909},{"stockId":7002610219340,"date":"2026-02-03T16:00:00.000Z","netValue":0.8545241253847081},{"stockId":7002610219340,"date":"2026-02-02T16:00:00.000Z","netValue":0.8520328357640087},{"date":"2026-02-01T16:00:00.000Z","stockId":7002610219340,"netValue":0.8369285258774836},{"date":"2026-01-29T16:00:00.000Z","stockId":7002610219340,"netValue":0.8562171941986787},{"stockId":7002610219340,"date":"2026-01-28T16:00:00.000Z","netValue":0.8562844210227059},{"stockId":7002610219340,"date":"2026-01-27T16:00:00.000Z","netValue":0.8606014103951831},{"stockId":7002610219340,"date":"2026-01-26T16:00:00.000Z","netValue":0.8706133427778429},{"date":"2026-01-25T16:00:00.000Z","stockId":7002610219340,"netValue":0.8754007544766196},{"stockId":7002610219340,"date":"2026-01-22T16:00:00.000Z","netValue":0.8828610767707816},{"stockId":7002610219340,"date":"2026-01-21T16:00:00.000Z","netValue":0.8786006467016197},{"stockId":7002610219340,"date":"2026-01-20T16:00:00.000Z","netValue":0.8743328408203404},{"date":"2026-01-19T16:00:00.000Z","stockId":7002610219340,"netValue":0.8720755424786205},{"stockId":7002610219340,"date":"2026-01-18T16:00:00.000Z","netValue":0.8773591975636202},{"date":"2026-01-15T16:00:00.000Z","stockId":7002610219340,"netValue":0.8757588707758763},{"stockId":7002610219340,"date":"2026-01-14T16:00:00.000Z","netValue":0.8847926695361418},{"date":"2026-01-13T16:00:00.000Z","stockId":7002610219340,"netValue":0.8809365102355907},{"stockId":7002610219340,"date":"2026-01-12T16:00:00.000Z","netValue":0.8768148036791686},{"stockId":7002610219340,"date":"2026-01-11T16:00:00.000Z","netValue":0.8817676575048157},{"date":"2026-01-08T16:00:00.000Z","stockId":7002610219340,"netValue":0.879585375253839},{"date":"2026-01-07T16:00:00.000Z","stockId":7002610219340,"netValue":0.8747797535578461},{"date":"2026-01-06T16:00:00.000Z","stockId":7002610219340,"netValue":0.8782702652787553},{"date":"2026-01-05T16:00:00.000Z","stockId":7002610219340,"netValue":0.878732965428834},{"date":"2026-01-04T16:00:00.000Z","stockId":7002610219340,"netValue":0.8771087809754863},{"date":"2025-12-30T16:00:00.000Z","stockId":7002610219340,"netValue":0.8506655699848223},{"date":"2025-12-29T16:00:00.000Z","stockId":7002610219340,"netValue":0.8574204483399794},{"date":"2025-12-28T16:00:00.000Z","stockId":7002610219340,"netValue":0.8580654892623596},{"date":"2025-12-25T16:00:00.000Z","stockId":7002610219340,"netValue":0.8677004508575087},{"date":"2025-12-24T16:00:00.000Z","stockId":7002610219340,"netValue":0.8759799850849959},{"date":"2025-12-23T16:00:00.000Z","stockId":7002610219340,"netValue":0.8748862276727787},{"date":"2025-12-22T16:00:00.000Z","stockId":7002610219340,"netValue":0.8741057920507397},{"date":"2025-12-21T16:00:00.000Z","stockId":7002610219340,"netValue":0.8770483703138827},{"date":"2025-12-18T16:00:00.000Z","stockId":7002610219340,"netValue":0.8703546000817353},{"date":"2025-12-17T16:00:00.000Z","stockId":7002610219340,"netValue":0.8642480074616821},{"date":"2025-12-16T16:00:00.000Z","stockId":7002610219340,"netValue":0.8713783612998556},{"date":"2025-12-15T16:00:00.000Z","stockId":7002610219340,"netValue":0.85425418989359},{"date":"2025-12-14T16:00:00.000Z","stockId":7002610219340,"netValue":0.8634587110566032},{"date":"2025-12-11T16:00:00.000Z","stockId":7002610219340,"netValue":0.8658784718554078},{"date":"2025-12-10T16:00:00.000Z","stockId":7002610219340,"netValue":0.857045256521426},{"date":"2025-12-09T16:00:00.000Z","stockId":7002610219340,"netValue":0.8671794039461027},{"date":"2025-12-08T16:00:00.000Z","stockId":7002610219340,"netValue":0.8661056762754388},{"date":"2025-12-07T16:00:00.000Z","stockId":7002610219340,"netValue":0.872207067782055},{"date":"2025-12-04T16:00:00.000Z","stockId":7002610219340,"netValue":0.8662884027122358},{"date":"2025-12-03T16:00:00.000Z","stockId":7002610219340,"netValue":0.8601859338139688},{"date":"2025-12-02T16:00:00.000Z","stockId":7002610219340,"netValue":0.8585563654489838},{"date":"2025-12-01T16:00:00.000Z","stockId":7002610219340,"netValue":0.8592409301534338},{"date":"2025-11-30T16:00:00.000Z","stockId":7002610219340,"netValue":0.86622861143722},{"date":"2025-11-27T16:00:00.000Z","stockId":7002610219340,"netValue":0.8616609533283431},{"date":"2025-11-26T16:00:00.000Z","stockId":7002610219340,"netValue":0.852640458940536},{"date":"2025-11-25T16:00:00.000Z","stockId":7002610219340,"netValue":0.8520998770641807},{"date":"2025-11-24T16:00:00.000Z","stockId":7002610219340,"netValue":0.8453751688656832},{"date":"2025-11-23T16:00:00.000Z","stockId":7002610219340,"netValue":0.8363596222381648},{"date":"2025-11-20T16:00:00.000Z","stockId":7002610219340,"netValue":0.8302656725191119},{"date":"2025-11-19T16:00:00.000Z","stockId":7002610219340,"netValue":0.8532043100047777},{"date":"2025-11-18T16:00:00.000Z","stockId":7002610219340,"netValue":0.8562184947598497},{"date":"2025-11-17T16:00:00.000Z","stockId":7002610219340,"netValue":0.8569676338973142},{"date":"2025-11-16T16:00:00.000Z","stockId":7002610219340,"netValue":0.8672348008515594},{"date":"2025-11-13T16:00:00.000Z","stockId":7002610219340,"netValue":0.8825240783179971},{"date":"2025-11-12T16:00:00.000Z","stockId":7002610219340,"netValue":0.8899290894579239},{"date":"2025-11-11T16:00:00.000Z","stockId":7002610219340,"netValue":0.8831995678044424},{"date":"2025-11-10T16:00:00.000Z","stockId":7002610219340,"netValue":0.8813580101419638},{"date":"2025-11-09T16:00:00.000Z","stockId":7002610219340,"netValue":0.8838111229657861},{"date":"2025-11-06T16:00:00.000Z","stockId":7002610219340,"netValue":0.8772038278759593},{"date":"2025-11-05T16:00:00.000Z","stockId":7002610219340,"netValue":0.8801965971768647},{"date":"2025-11-04T16:00:00.000Z","stockId":7002610219340,"netValue":0.8732589498519139},{"date":"2025-11-03T16:00:00.000Z","stockId":7002610219340,"netValue":0.8693233483991885},{"date":"2025-11-02T16:00:00.000Z","stockId":7002610219340,"netValue":0.8860327127413901},{"date":"2025-10-30T16:00:00.000Z","stockId":7002610219340,"netValue":0.8828158957613019},{"date":"2025-10-29T16:00:00.000Z","stockId":7002610219340,"netValue":0.8831094662870203},{"date":"2025-10-28T16:00:00.000Z","stockId":7002610219340,"netValue":0.8953569384519301},{"date":"2025-10-27T16:00:00.000Z","stockId":7002610219340,"netValue":0.8907506335389396},{"date":"2025-10-26T16:00:00.000Z","stockId":7002610219340,"netValue":0.8948351951961587},{"date":"2025-10-23T16:00:00.000Z","stockId":7002610219340,"netValue":0.8851640816177957},{"date":"2025-10-22T16:00:00.000Z","stockId":7002610219340,"netValue":0.8730304907292482},{"date":"2025-10-21T16:00:00.000Z","stockId":7002610219340,"netValue":0.8744514490052588},{"date":"2025-10-20T16:00:00.000Z","stockId":7002610219340,"netValue":0.8825691377603936},{"date":"2025-10-19T16:00:00.000Z","stockId":7002610219340,"netValue":0.8740049121707608},{"date":"2025-10-16T16:00:00.000Z","stockId":7002610219340,"netValue":0.8621602481721393},{"date":"2025-10-15T16:00:00.000Z","stockId":7002610219340,"netValue":0.8849405477766925},{"date":"2025-10-14T16:00:00.000Z","stockId":7002610219340,"netValue":0.8798607900245878},{"date":"2025-10-13T16:00:00.000Z","stockId":7002610219340,"netValue":0.871286378068851},{"date":"2025-10-12T16:00:00.000Z","stockId":7002610219340,"netValue":0.8681637042845051},{"date":"2025-10-09T16:00:00.000Z","stockId":7002610219340,"netValue":0.8795663900168992},{"date":"2025-10-08T16:00:00.000Z","stockId":7002610219340,"netValue":0.8799039458350723},{"date":"2025-09-29T16:00:00.000Z","stockId":7002610219340,"netValue":0.8794463134860199},{"date":"2025-09-28T16:00:00.000Z","stockId":7002610219340,"netValue":0.8727294440652096},{"date":"2025-09-25T16:00:00.000Z","stockId":7002610219340,"netValue":0.8697920234640153},{"date":"2025-09-24T16:00:00.000Z","stockId":7002610219340,"netValue":0.8781993218355012},{"date":"2025-09-23T16:00:00.000Z","stockId":7002610219340,"netValue":0.8751944754622766},{"date":"2025-09-22T16:00:00.000Z","stockId":7002610219340,"netValue":0.8618755113242655},{"date":"2025-09-21T16:00:00.000Z","stockId":7002610219340,"netValue":0.8651155686302914},{"date":"2025-09-18T16:00:00.000Z","stockId":7002610219340,"netValue":0.8646674296475048},{"date":"2025-09-17T16:00:00.000Z","stockId":7002610219340,"netValue":0.8679032480402206},{"date":"2025-09-16T16:00:00.000Z","stockId":7002610219340,"netValue":0.879414550090546},{"date":"2025-09-15T16:00:00.000Z","stockId":7002610219340,"netValue":0.8765599743614999},{"date":"2025-09-14T16:00:00.000Z","stockId":7002610219340,"netValue":0.8735619597496282},{"date":"2025-09-11T16:00:00.000Z","stockId":7002610219340,"netValue":0.8751726353302047},{"date":"2025-09-10T16:00:00.000Z","stockId":7002610219340,"netValue":0.8832404369421305},{"date":"2025-09-09T16:00:00.000Z","stockId":7002610219340,"netValue":0.8671858914624103},{"date":"2025-09-08T16:00:00.000Z","stockId":7002610219340,"netValue":0.8707205692054034},{"date":"2025-09-07T16:00:00.000Z","stockId":7002610219340,"netValue":0.8788035729866764},{"date":"2025-09-04T16:00:00.000Z","stockId":7002610219340,"netValue":0.8668627462342418},{"date":"2025-09-03T16:00:00.000Z","stockId":7002610219340,"netValue":0.843659407563675},{"date":"2025-09-02T16:00:00.000Z","stockId":7002610219340,"netValue":0.8683992965637404},{"date":"2025-09-01T16:00:00.000Z","stockId":7002610219340,"netValue":0.8693648267294768},{"date":"2025-08-31T16:00:00.000Z","stockId":7002610219340,"netValue":0.8796298472887264},{"date":"2025-08-28T16:00:00.000Z","stockId":7002610219340,"netValue":0.8672667645345444},{"date":"2025-08-27T16:00:00.000Z","stockId":7002610219340,"netValue":0.8586400314261416},{"date":"2025-08-26T16:00:00.000Z","stockId":7002610219340,"netValue":0.8489467331936688},{"date":"2025-08-25T16:00:00.000Z","stockId":7002610219340,"netValue":0.8624351421755034},{"date":"2025-08-24T16:00:00.000Z","stockId":7002610219340,"netValue":0.8636057609479016},{"date":"2025-08-21T16:00:00.000Z","stockId":7002610219340,"netValue":0.8512600129405536},{"date":"2025-08-20T16:00:00.000Z","stockId":7002610219340,"netValue":0.8463749396821885},{"date":"2025-08-19T16:00:00.000Z","stockId":7002610219340,"netValue":0.8456372922181219},{"date":"2025-08-18T16:00:00.000Z","stockId":7002610219340,"netValue":0.8417656368483636},{"date":"2025-08-17T16:00:00.000Z","stockId":7002610219340,"netValue":0.844109000761031},{"date":"2025-08-14T16:00:00.000Z","stockId":7002610219340,"netValue":0.83268868613469},{"date":"2025-08-13T16:00:00.000Z","stockId":7002610219340,"netValue":0.818727168205184},{"date":"2025-08-12T16:00:00.000Z","stockId":7002610219340,"netValue":0.832407215047094},{"date":"2025-08-11T16:00:00.000Z","stockId":7002610219340,"netValue":0.8240835737140275},{"date":"2025-08-10T16:00:00.000Z","stockId":7002610219340,"netValue":0.8093497701821684},{"date":"2025-08-07T16:00:00.000Z","stockId":7002610219340,"netValue":0.80112754208204},{"date":"2025-08-06T16:00:00.000Z","stockId":7002610219340,"netValue":0.7997178427272298},{"date":"2025-08-05T16:00:00.000Z","stockId":7002610219340,"netValue":0.7962104687323415},{"date":"2025-08-04T16:00:00.000Z","stockId":7002610219340,"netValue":0.7974194352502086},{"date":"2025-08-03T16:00:00.000Z","stockId":7002610219340,"netValue":0.794989544266042},{"date":"2025-07-31T16:00:00.000Z","stockId":7002610219340,"netValue":0.7844083189366509},{"date":"2025-07-30T16:00:00.000Z","stockId":7002610219340,"netValue":0.7789598965408847},{"date":"2025-07-29T16:00:00.000Z","stockId":7002610219340,"netValue":0.7881912982905769},{"date":"2025-07-28T16:00:00.000Z","stockId":7002610219340,"netValue":0.7868434980311001},{"date":"2025-07-27T16:00:00.000Z","stockId":7002610219340,"netValue":0.7837459708719454},{"date":"2025-07-24T16:00:00.000Z","stockId":7002610219340,"netValue":0.7782250463265772},{"date":"2025-07-23T16:00:00.000Z","stockId":7002610219340,"netValue":0.774563029425329},{"date":"2025-07-22T16:00:00.000Z","stockId":7002610219340,"netValue":0.770236780746213},{"date":"2025-07-21T16:00:00.000Z","stockId":7002610219340,"netValue":0.7678353373390288},{"date":"2025-07-20T16:00:00.000Z","stockId":7002610219340,"netValue":0.7610721769808425},{"date":"2025-07-17T16:00:00.000Z","stockId":7002610219340,"netValue":0.7573643422726197},{"date":"2025-07-16T16:00:00.000Z","stockId":7002610219340,"netValue":0.7540223516805696},{"date":"2025-07-15T16:00:00.000Z","stockId":7002610219340,"netValue":0.7509655072520391},{"date":"2025-07-14T16:00:00.000Z","stockId":7002610219340,"netValue":0.7465039009976785},{"date":"2025-07-13T16:00:00.000Z","stockId":7002610219340,"netValue":0.7421437939378717},{"date":"2025-07-10T16:00:00.000Z","stockId":7002610219340,"netValue":0.7394533875926553},{"date":"2025-07-09T16:00:00.000Z","stockId":7002610219340,"netValue":0.7385931965777096},{"date":"2025-07-08T16:00:00.000Z","stockId":7002610219340,"netValue":0.735820040088855},{"date":"2025-07-07T16:00:00.000Z","stockId":7002610219340,"netValue":0.733389806786077},{"date":"2025-07-06T16:00:00.000Z","stockId":7002610219340,"netValue":0.7286064712450104},{"date":"2025-07-03T16:00:00.000Z","stockId":7002610219340,"netValue":0.7327183789428561},{"date":"2025-07-02T16:00:00.000Z","stockId":7002610219340,"netValue":0.7323420861212351},{"date":"2025-07-01T16:00:00.000Z","stockId":7002610219340,"netValue":0.7254247690414769},{"date":"2025-06-30T16:00:00.000Z","stockId":7002610219340,"netValue":0.7273419521672813},{"date":"2025-06-29T16:00:00.000Z","stockId":7002610219340,"netValue":0.721820287456491},{"date":"2025-06-26T16:00:00.000Z","stockId":7002610219340,"netValue":0.7162350770605597},{"date":"2025-06-25T16:00:00.000Z","stockId":7002610219340,"netValue":0.7160471870960061},{"date":"2025-06-24T16:00:00.000Z","stockId":7002610219340,"netValue":0.7204836897773021},{"date":"2025-06-23T16:00:00.000Z","stockId":7002610219340,"netValue":0.7157605095446596},{"date":"2025-06-22T16:00:00.000Z","stockId":7002610219340,"netValue":0.707771512428688},{"date":"2025-06-19T16:00:00.000Z","stockId":7002610219340,"netValue":0.704158981122134},{"date":"2025-06-18T16:00:00.000Z","stockId":7002610219340,"netValue":0.7043764729344281},{"date":"2025-06-17T16:00:00.000Z","stockId":7002610219340,"netValue":0.7108421471390833},{"date":"2025-06-16T16:00:00.000Z","stockId":7002610219340,"netValue":0.7118513743604636},{"date":"2025-06-15T16:00:00.000Z","stockId":7002610219340,"netValue":0.7155708384145039},{"date":"2025-06-12T16:00:00.000Z","stockId":7002610219340,"netValue":0.7149041482203528},{"date":"2025-06-11T16:00:00.000Z","stockId":7002610219340,"netValue":0.7225890936200722},{"date":"2025-06-10T16:00:00.000Z","stockId":7002610219340,"netValue":0.7223992167447703},{"date":"2025-06-09T16:00:00.000Z","stockId":7002610219340,"netValue":0.7194160400579543},{"date":"2025-06-08T16:00:00.000Z","stockId":7002610219340,"netValue":0.7220395708897012},{"date":"2025-06-05T16:00:00.000Z","stockId":7002610219340,"netValue":0.7154153317189668},{"date":"2025-06-04T16:00:00.000Z","stockId":7002610219340,"netValue":0.717324102476158},{"date":"2025-06-03T16:00:00.000Z","stockId":7002610219340,"netValue":0.720108987610148},{"date":"2025-06-02T16:00:00.000Z","stockId":7002610219340,"netValue":0.7156311781557138},{"date":"2025-05-29T16:00:00.000Z","stockId":7002610219340,"netValue":0.7101561735040753},{"date":"2025-05-28T16:00:00.000Z","stockId":7002610219340,"netValue":0.7119922920712588},{"date":"2025-05-27T16:00:00.000Z","stockId":7002610219340,"netValue":0.707918001576041},{"date":"2025-05-26T16:00:00.000Z","stockId":7002610219340,"netValue":0.7076629606780644},{"date":"2025-05-25T16:00:00.000Z","stockId":7002610219340,"netValue":0.7018729880979555},{"date":"2025-05-22T16:00:00.000Z","stockId":7002610219340,"netValue":0.7052784565829044},{"date":"2025-05-21T16:00:00.000Z","stockId":7002610219340,"netValue":0.7044236907775727},{"date":"2025-05-20T16:00:00.000Z","stockId":7002610219340,"netValue":0.7084058462219693},{"date":"2025-05-19T16:00:00.000Z","stockId":7002610219340,"netValue":0.7061554654664882},{"date":"2025-05-18T16:00:00.000Z","stockId":7002610219340,"netValue":0.7003770663790905},{"date":"2025-05-15T16:00:00.000Z","stockId":7002610219340,"netValue":0.7005154861237148},{"date":"2025-05-14T16:00:00.000Z","stockId":7002610219340,"netValue":0.6997898013994376},{"date":"2025-05-13T16:00:00.000Z","stockId":7002610219340,"netValue":0.700517963854508},{"date":"2025-05-12T16:00:00.000Z","stockId":7002610219340,"netValue":0.6990351970633045},{"date":"2025-05-11T16:00:00.000Z","stockId":7002610219340,"netValue":0.6979821353700852},{"date":"2025-05-08T16:00:00.000Z","stockId":7002610219340,"netValue":0.6941674842091875},{"date":"2025-05-07T16:00:00.000Z","stockId":7002610219340,"netValue":0.6936406644454136},{"date":"2025-05-06T16:00:00.000Z","stockId":7002610219340,"netValue":0.6889225016032742},{"date":"2025-05-05T16:00:00.000Z","stockId":7002610219340,"netValue":0.683656593434664},{"date":"2025-04-29T16:00:00.000Z","stockId":7002610219340,"netValue":0.6766217419928715},{"date":"2025-04-28T16:00:00.000Z","stockId":7002610219340,"netValue":0.6765555208225451},{"date":"2025-04-27T16:00:00.000Z","stockId":7002610219340,"netValue":0.6766437945864653},{"date":"2025-04-24T16:00:00.000Z","stockId":7002610219340,"netValue":0.6848843612762571},{"date":"2025-04-23T16:00:00.000Z","stockId":7002610219340,"netValue":0.6855309263099417},{"date":"2025-04-22T16:00:00.000Z","stockId":7002610219340,"netValue":0.6840592181762877},{"date":"2025-04-21T16:00:00.000Z","stockId":7002610219340,"netValue":0.6803799953581109},{"date":"2025-04-20T16:00:00.000Z","stockId":7002610219340,"netValue":0.6760140008944047},{"date":"2025-04-17T16:00:00.000Z","stockId":7002610219340,"netValue":0.670152035157366},{"date":"2025-04-16T16:00:00.000Z","stockId":7002610219340,"netValue":0.6705336137736664},{"date":"2025-04-15T16:00:00.000Z","stockId":7002610219340,"netValue":0.6686263096109849},{"date":"2025-04-14T16:00:00.000Z","stockId":7002610219340,"netValue":0.6767145567653291},{"date":"2025-04-13T16:00:00.000Z","stockId":7002610219340,"netValue":0.6757615710843182},{"date":"2025-04-10T16:00:00.000Z","stockId":7002610219340,"netValue":0.6722886415180396},{"date":"2025-04-09T16:00:00.000Z","stockId":7002610219340,"netValue":0.6718591410782717},{"date":"2025-04-08T16:00:00.000Z","stockId":7002610219340,"netValue":0.6580345961208981},{"date":"2025-04-07T16:00:00.000Z","stockId":7002610219340,"netValue":0.6584660323730221},{"date":"2025-04-06T16:00:00.000Z","stockId":7002610219340,"netValue":0.6510092074928415},{"date":"2025-04-02T16:00:00.000Z","stockId":7002610219340,"netValue":0.7105517664425107},{"date":"2025-04-01T16:00:00.000Z","stockId":7002610219340,"netValue":0.7261359026884385},{"date":"2025-03-31T16:00:00.000Z","stockId":7002610219340,"netValue":0.7226728182659458},{"date":"2025-03-30T16:00:00.000Z","stockId":7002610219340,"netValue":0.7137156067736128},{"date":"2025-03-27T16:00:00.000Z","stockId":7002610219340,"netValue":0.7196009886943755},{"date":"2025-03-26T16:00:00.000Z","stockId":7002610219340,"netValue":0.7209529923279594},{"date":"2025-03-25T16:00:00.000Z","stockId":7002610219340,"netValue":0.7154306193170582},{"date":"2025-03-24T16:00:00.000Z","stockId":7002610219340,"netValue":0.7132461488051655},{"date":"2025-03-23T16:00:00.000Z","stockId":7002610219340,"netValue":0.7111959397261731},{"date":"2025-03-20T16:00:00.000Z","stockId":7002610219340,"netValue":0.710725437809101},{"date":"2025-03-19T16:00:00.000Z","stockId":7002610219340,"netValue":0.7170117807215324},{"date":"2025-03-18T16:00:00.000Z","stockId":7002610219340,"netValue":0.7192580331440162},{"date":"2025-03-17T16:00:00.000Z","stockId":7002610219340,"netValue":0.7177033644315975},{"date":"2025-03-16T16:00:00.000Z","stockId":7002610219340,"netValue":0.7116028786838761},{"date":"2025-03-13T16:00:00.000Z","stockId":7002610219340,"netValue":0.7108276606668907},{"date":"2025-03-12T16:00:00.000Z","stockId":7002610219340,"netValue":0.7032470662272897},{"date":"2025-03-11T16:00:00.000Z","stockId":7002610219340,"netValue":0.7039575689647385},{"date":"2025-03-10T16:00:00.000Z","stockId":7002610219340,"netValue":0.7063450298205423},{"date":"2025-03-09T16:00:00.000Z","stockId":7002610219340,"netValue":0.7087816173384308},{"date":"2025-03-06T16:00:00.000Z","stockId":7002610219340,"netValue":0.704539136237231},{"date":"2025-03-05T16:00:00.000Z","stockId":7002610219340,"netValue":0.7094348451069491},{"date":"2025-03-04T16:00:00.000Z","stockId":7002610219340,"netValue":0.7074940915004182},{"date":"2025-03-03T16:00:00.000Z","stockId":7002610219340,"netValue":0.7109148755054286},{"date":"2025-03-02T16:00:00.000Z","stockId":7002610219340,"netValue":0.7111463276725108},{"date":"2025-02-27T16:00:00.000Z","stockId":7002610219340,"netValue":0.7103343882789301},{"date":"2025-02-26T16:00:00.000Z","stockId":7002610219340,"netValue":0.717796411012342},{"date":"2025-02-25T16:00:00.000Z","stockId":7002610219340,"netValue":0.711870131116644},{"date":"2025-02-24T16:00:00.000Z","stockId":7002610219340,"netValue":0.7038782116716138},{"date":"2025-02-23T16:00:00.000Z","stockId":7002610219340,"netValue":0.7104921909568741},{"date":"2025-02-20T16:00:00.000Z","stockId":7002610219340,"netValue":0.7101327255258325},{"date":"2025-02-19T16:00:00.000Z","stockId":7002610219340,"netValue":0.7074851628185737},{"date":"2025-02-18T16:00:00.000Z","stockId":7002610219340,"netValue":0.7047878253616501},{"date":"2025-02-17T16:00:00.000Z","stockId":7002610219340,"netValue":0.7006516562751872},{"date":"2025-02-16T16:00:00.000Z","stockId":7002610219340,"netValue":0.7064678135515488},{"date":"2025-02-13T16:00:00.000Z","stockId":7002610219340,"netValue":0.7082008096014134},{"date":"2025-02-12T16:00:00.000Z","stockId":7002610219340,"netValue":0.7019722115683535},{"date":"2025-02-11T16:00:00.000Z","stockId":7002610219340,"netValue":0.7075917445698151},{"date":"2025-02-10T16:00:00.000Z","stockId":7002610219340,"netValue":0.7053440041318866},{"date":"2025-02-09T16:00:00.000Z","stockId":7002610219340,"netValue":0.7084684973501063},{"date":"2025-02-06T16:00:00.000Z","stockId":7002610219340,"netValue":0.7103835516952357},{"date":"2025-02-05T16:00:00.000Z","stockId":7002610219340,"netValue":0.7060046198063279},{"date":"2025-02-04T16:00:00.000Z","stockId":7002610219340,"netValue":0.7016623626491139},{"date":"2025-01-26T16:00:00.000Z","stockId":7002610219340,"netValue":0.708080622424099},{"date":"2025-01-23T16:00:00.000Z","stockId":7002610219340,"netValue":0.7041015334513536},{"date":"2025-01-22T16:00:00.000Z","stockId":7002610219340,"netValue":0.7011396787614805},{"date":"2025-01-21T16:00:00.000Z","stockId":7002610219340,"netValue":0.7016819283543297},{"date":"2025-01-20T16:00:00.000Z","stockId":7002610219340,"netValue":0.7064709608990106},{"date":"2025-01-19T16:00:00.000Z","stockId":7002610219340,"netValue":0.7072444925449253},{"date":"2025-01-16T16:00:00.000Z","stockId":7002610219340,"netValue":0.7017243348253382},{"date":"2025-01-15T16:00:00.000Z","stockId":7002610219340,"netValue":0.6951507566021765},{"date":"2025-01-14T16:00:00.000Z","stockId":7002610219340,"netValue":0.6949240659035401},{"date":"2025-01-13T16:00:00.000Z","stockId":7002610219340,"netValue":0.6974558663656537},{"date":"2025-01-12T16:00:00.000Z","stockId":7002610219340,"netValue":0.6843544332874067},{"date":"2025-01-09T16:00:00.000Z","stockId":7002610219340,"netValue":0.6857440612312895},{"date":"2025-01-08T16:00:00.000Z","stockId":7002610219340,"netValue":0.694932741476796},{"date":"2025-01-07T16:00:00.000Z","stockId":7002610219340,"netValue":0.6990538825275945},{"date":"2025-01-06T16:00:00.000Z","stockId":7002610219340,"netValue":0.6989197819734378},{"date":"2025-01-05T16:00:00.000Z","stockId":7002610219340,"netValue":0.702305482389082},{"date":"2025-01-02T16:00:00.000Z","stockId":7002610219340,"netValue":0.695401376035844},{"date":"2025-01-01T16:00:00.000Z","stockId":7002610219340,"netValue":0.697561680553674},{"date":"2024-12-30T16:00:00.000Z","stockId":7002610219340,"netValue":0.7122506878569947},{"date":"2024-12-29T16:00:00.000Z","stockId":7002610219340,"netValue":0.718093080051963},{"date":"2024-12-26T16:00:00.000Z","stockId":7002610219340,"netValue":0.7166630340296514},{"date":"2024-12-25T16:00:00.000Z","stockId":7002610219340,"netValue":0.7155343690332169},{"date":"2024-12-24T16:00:00.000Z","stockId":7002610219340,"netValue":0.7186032488898005},{"date":"2024-12-23T16:00:00.000Z","stockId":7002610219340,"netValue":0.7204436681656897},{"date":"2024-12-22T16:00:00.000Z","stockId":7002610219340,"netValue":0.7125127760300095},{"date":"2024-12-19T16:00:00.000Z","stockId":7002610219340,"netValue":0.7166768807270019},{"date":"2024-12-18T16:00:00.000Z","stockId":7002610219340,"netValue":0.7179178366661305},{"date":"2024-12-17T16:00:00.000Z","stockId":7002610219340,"netValue":0.7179844176614639},{"date":"2024-12-16T16:00:00.000Z","stockId":7002610219340,"netValue":0.7176889139753796},{"date":"2024-12-15T16:00:00.000Z","stockId":7002610219340,"netValue":0.7229577309772346},{"date":"2024-12-12T16:00:00.000Z","stockId":7002610219340,"netValue":0.72712772298252},{"date":"2024-12-11T16:00:00.000Z","stockId":7002610219340,"netValue":0.7406794604300143},{"date":"2024-12-10T16:00:00.000Z","stockId":7002610219340,"netValue":0.7331525060194299},{"date":"2024-12-09T16:00:00.000Z","stockId":7002610219340,"netValue":0.7301904197954863},{"date":"2024-12-08T16:00:00.000Z","stockId":7002610219340,"netValue":0.7306911179331209},{"date":"2024-12-05T16:00:00.000Z","stockId":7002610219340,"netValue":0.7310402945591356},{"date":"2024-12-04T16:00:00.000Z","stockId":7002610219340,"netValue":0.7236944312703306},{"date":"2024-12-03T16:00:00.000Z","stockId":7002610219340,"netValue":0.7254501224606809},{"date":"2024-12-02T16:00:00.000Z","stockId":7002610219340,"netValue":0.7341394355286842},{"date":"2024-12-01T16:00:00.000Z","stockId":7002610219340,"netValue":0.7366906439012593},{"date":"2024-11-28T16:00:00.000Z","stockId":7002610219340,"netValue":0.7319686289486846},{"date":"2024-11-27T16:00:00.000Z","stockId":7002610219340,"netValue":0.7247853256850788},{"date":"2024-11-26T16:00:00.000Z","stockId":7002610219340,"netValue":0.7273926375015337},{"date":"2024-11-25T16:00:00.000Z","stockId":7002610219340,"netValue":0.7150080328903055},{"date":"2024-11-24T16:00:00.000Z","stockId":7002610219340,"netValue":0.7164040033380054},{"date":"2024-11-21T16:00:00.000Z","stockId":7002610219340,"netValue":0.7121447557757792},{"date":"2024-11-20T16:00:00.000Z","stockId":7002610219340,"netValue":0.7339529444196194},{"date":"2024-11-19T16:00:00.000Z","stockId":7002610219340,"netValue":0.7366063918446389},{"date":"2024-11-18T16:00:00.000Z","stockId":7002610219340,"netValue":0.7294079661841799},{"date":"2024-11-17T16:00:00.000Z","stockId":7002610219340,"netValue":0.7195987815267562},{"date":"2024-11-14T16:00:00.000Z","stockId":7002610219340,"netValue":0.7287234283193242},{"date":"2024-11-13T16:00:00.000Z","stockId":7002610219340,"netValue":0.7401801544716831},{"date":"2024-11-12T16:00:00.000Z","stockId":7002610219340,"netValue":0.7540871813758074},{"date":"2024-11-11T16:00:00.000Z","stockId":7002610219340,"netValue":0.75606699861712},{"date":"2024-11-10T16:00:00.000Z","stockId":7002610219340,"netValue":0.7517185184722218},{"date":"2024-11-07T16:00:00.000Z","stockId":7002610219340,"netValue":0.746085264463414},{"date":"2024-11-06T16:00:00.000Z","stockId":7002610219340,"netValue":0.7515506589995642},{"date":"2024-11-05T16:00:00.000Z","stockId":7002610219340,"netValue":0.7368912050396635},{"date":"2024-11-04T16:00:00.000Z","stockId":7002610219340,"netValue":0.7388895676916397},{"date":"2024-11-03T16:00:00.000Z","stockId":7002610219340,"netValue":0.7290890593182033},{"date":"2024-10-31T16:00:00.000Z","stockId":7002610219340,"netValue":0.7215489427609851},{"date":"2024-10-30T16:00:00.000Z","stockId":7002610219340,"netValue":0.7214802131938195},{"date":"2024-10-29T16:00:00.000Z","stockId":7002610219340,"netValue":0.7256793951475354},{"date":"2024-10-28T16:00:00.000Z","stockId":7002610219340,"netValue":0.7378479344791173},{"date":"2024-10-27T16:00:00.000Z","stockId":7002610219340,"netValue":0.7515373677571623},{"date":"2024-10-24T16:00:00.000Z","stockId":7002610219340,"netValue":0.7457711160940875},{"date":"2024-10-23T16:00:00.000Z","stockId":7002610219340,"netValue":0.7383667041452081},{"date":"2024-10-22T16:00:00.000Z","stockId":7002610219340,"netValue":0.7440359394741554},{"date":"2024-10-21T16:00:00.000Z","stockId":7002610219340,"netValue":0.7435815953849508},{"date":"2024-10-20T16:00:00.000Z","stockId":7002610219340,"netValue":0.7379159649410665},{"date":"2024-10-17T16:00:00.000Z","stockId":7002610219340,"netValue":0.7387745454238539},{"date":"2024-10-16T16:00:00.000Z","stockId":7002610219340,"netValue":0.7151962567248624},{"date":"2024-10-15T16:00:00.000Z","stockId":7002610219340,"netValue":0.722288143699528},{"date":"2024-10-14T16:00:00.000Z","stockId":7002610219340,"netValue":0.7252301477355482},{"date":"2024-10-13T16:00:00.000Z","stockId":7002610219340,"netValue":0.741850139460759},{"date":"2024-10-10T16:00:00.000Z","stockId":7002610219340,"netValue":0.7292961509843106},{"date":"2024-10-09T16:00:00.000Z","stockId":7002610219340,"netValue":0.755463090443465},{"date":"2024-10-08T16:00:00.000Z","stockId":7002610219340,"netValue":0.7473822395036898},{"date":"2024-10-07T16:00:00.000Z","stockId":7002610219340,"netValue":0.8156603212875077},{"date":"2024-09-29T16:00:00.000Z","stockId":7002610219340,"netValue":0.7615104589652735},{"date":"2024-09-26T16:00:00.000Z","stockId":7002610219340,"netValue":0.6979054253995897},{"date":"2024-09-25T16:00:00.000Z","stockId":7002610219340,"netValue":0.6677216077984959},{"date":"2024-09-24T16:00:00.000Z","stockId":7002610219340,"netValue":0.646814273931026},{"date":"2024-09-23T16:00:00.000Z","stockId":7002610219340,"netValue":0.6448150461738977},{"date":"2024-09-22T16:00:00.000Z","stockId":7002610219340,"netValue":0.632763521739471},{"date":"2024-09-19T16:00:00.000Z","stockId":7002610219340,"netValue":0.6358786460268777},{"date":"2024-09-18T16:00:00.000Z","stockId":7002610219340,"netValue":0.6419706599292085},{"date":"2024-09-17T16:00:00.000Z","stockId":7002610219340,"netValue":0.6394914582748783},{"date":"2024-09-12T16:00:00.000Z","stockId":7002610219340,"netValue":0.6456379191616827},{"date":"2024-09-11T16:00:00.000Z","stockId":7002610219340,"netValue":0.6493603058753882},{"date":"2024-09-10T16:00:00.000Z","stockId":7002610219340,"netValue":0.6532990666652051},{"date":"2024-09-09T16:00:00.000Z","stockId":7002610219340,"netValue":0.6480198351349822},{"date":"2024-09-08T16:00:00.000Z","stockId":7002610219340,"netValue":0.6480206143418039},{"date":"2024-09-05T16:00:00.000Z","stockId":7002610219340,"netValue":0.649527970462492},{"date":"2024-09-04T16:00:00.000Z","stockId":7002610219340,"netValue":0.6588722900295702},{"date":"2024-09-03T16:00:00.000Z","stockId":7002610219340,"netValue":0.6566945766498881},{"date":"2024-09-02T16:00:00.000Z","stockId":7002610219340,"netValue":0.655720923210721},{"date":"2024-09-01T16:00:00.000Z","stockId":7002610219340,"netValue":0.6508194599405539},{"date":"2024-08-29T16:00:00.000Z","stockId":7002610219340,"netValue":0.656066754703273},{"date":"2024-08-28T16:00:00.000Z","stockId":7002610219340,"netValue":0.6526292284263481},{"date":"2024-08-27T16:00:00.000Z","stockId":7002610219340,"netValue":0.6488771346969857},{"date":"2024-08-26T16:00:00.000Z","stockId":7002610219340,"netValue":0.647176389080536},{"date":"2024-08-25T16:00:00.000Z","stockId":7002610219340,"netValue":0.6473191200882876},{"date":"2024-08-22T16:00:00.000Z","stockId":7002610219340,"netValue":0.6428875404385566},{"date":"2024-08-21T16:00:00.000Z","stockId":7002610219340,"netValue":0.6419668347729208},{"date":"2024-08-20T16:00:00.000Z","stockId":7002610219340,"netValue":0.6359631805310968},{"date":"2024-08-19T16:00:00.000Z","stockId":7002610219340,"netValue":0.638668030112919},{"date":"2024-08-18T16:00:00.000Z","stockId":7002610219340,"netValue":0.6483207214326535},{"date":"2024-08-15T16:00:00.000Z","stockId":7002610219340,"netValue":0.6509035376732765},{"date":"2024-08-14T16:00:00.000Z","stockId":7002610219340,"netValue":0.6486933271670575},{"date":"2024-08-13T16:00:00.000Z","stockId":7002610219340,"netValue":0.6468585217710754},{"date":"2024-08-12T16:00:00.000Z","stockId":7002610219340,"netValue":0.6582841878353313},{"date":"2024-08-11T16:00:00.000Z","stockId":7002610219340,"netValue":0.6624546224719524},{"date":"2024-08-08T16:00:00.000Z","stockId":7002610219340,"netValue":0.6590320693616651},{"date":"2024-08-07T16:00:00.000Z","stockId":7002610219340,"netValue":0.6664692094146737},{"date":"2024-08-06T16:00:00.000Z","stockId":7002610219340,"netValue":0.6568369441894253},{"date":"2024-08-05T16:00:00.000Z","stockId":7002610219340,"netValue":0.6577898702899794},{"date":"2024-08-04T16:00:00.000Z","stockId":7002610219340,"netValue":0.6502090247733844},{"date":"2024-08-01T16:00:00.000Z","stockId":7002610219340,"netValue":0.6542877989210908},{"date":"2024-07-31T16:00:00.000Z","stockId":7002610219340,"netValue":0.6558138373609448},{"date":"2024-07-30T16:00:00.000Z","stockId":7002610219340,"netValue":0.6627363276835091},{"date":"2024-07-29T16:00:00.000Z","stockId":7002610219340,"netValue":0.6351699284022201},{"date":"2024-07-28T16:00:00.000Z","stockId":7002610219340,"netValue":0.6383069171007875},{"date":"2024-07-25T16:00:00.000Z","stockId":7002610219340,"netValue":0.648786512984508},{"date":"2024-07-24T16:00:00.000Z","stockId":7002610219340,"netValue":0.6494403575793292},{"date":"2024-07-23T16:00:00.000Z","stockId":7002610219340,"netValue":0.6475284526483074},{"date":"2024-07-22T16:00:00.000Z","stockId":7002610219340,"netValue":0.658205338426819},{"date":"2024-07-21T16:00:00.000Z","stockId":7002610219340,"netValue":0.680842613193302},{"date":"2024-07-18T16:00:00.000Z","stockId":7002610219340,"netValue":0.6818816103460298},{"date":"2024-07-17T16:00:00.000Z","stockId":7002610219340,"netValue":0.6816833134248365},{"date":"2024-07-16T16:00:00.000Z","stockId":7002610219340,"netValue":0.6752862904226997},{"date":"2024-07-15T16:00:00.000Z","stockId":7002610219340,"netValue":0.672429402599243},{"date":"2024-07-14T16:00:00.000Z","stockId":7002610219340,"netValue":0.6763678585983008},{"date":"2024-07-11T16:00:00.000Z","stockId":7002610219340,"netValue":0.6836300304662529},{"date":"2024-07-10T16:00:00.000Z","stockId":7002610219340,"netValue":0.681672030188442},{"date":"2024-07-09T16:00:00.000Z","stockId":7002610219340,"netValue":0.6695819794466146},{"date":"2024-07-08T16:00:00.000Z","stockId":7002610219340,"netValue":0.6690928573145467},{"date":"2024-07-07T16:00:00.000Z","stockId":7002610219340,"netValue":0.6629688981728958},{"date":"2024-07-04T16:00:00.000Z","stockId":7002610219340,"netValue":0.6755617366132306},{"date":"2024-07-03T16:00:00.000Z","stockId":7002610219340,"netValue":0.6635131892151215},{"date":"2024-07-02T16:00:00.000Z","stockId":7002610219340,"netValue":0.670179120709818},{"date":"2024-07-01T16:00:00.000Z","stockId":7002610219340,"netValue":0.6779098074372251},{"date":"2024-06-30T16:00:00.000Z","stockId":7002610219340,"netValue":0.686473845210667},{"date":"2024-06-29T16:00:00.000Z","stockId":7002610219340,"netValue":0.684455550509414},{"date":"2024-06-27T16:00:00.000Z","stockId":7002610219340,"netValue":0.6844946433313629},{"date":"2024-06-26T16:00:00.000Z","stockId":7002610219340,"netValue":0.6878148004980251},{"date":"2024-06-25T16:00:00.000Z","stockId":7002610219340,"netValue":0.6984086096356775},{"date":"2024-06-24T16:00:00.000Z","stockId":7002610219340,"netValue":0.6901757328986443},{"date":"2024-06-23T16:00:00.000Z","stockId":7002610219340,"netValue":0.6951310917150318},{"date":"2024-06-20T16:00:00.000Z","stockId":7002610219340,"netValue":0.7030441130080549},{"date":"2024-06-19T16:00:00.000Z","stockId":7002610219340,"netValue":0.7021540133510581},{"date":"2024-06-18T16:00:00.000Z","stockId":7002610219340,"netValue":0.7056203822022036},{"date":"2024-06-17T16:00:00.000Z","stockId":7002610219340,"netValue":0.7116826265370784},{"date":"2024-06-16T16:00:00.000Z","stockId":7002610219340,"netValue":0.7139077758724245},{"date":"2024-06-13T16:00:00.000Z","stockId":7002610219340,"netValue":0.7120210431190742},{"date":"2024-06-12T16:00:00.000Z","stockId":7002610219340,"netValue":0.7133921247602355},{"date":"2024-06-11T16:00:00.000Z","stockId":7002610219340,"netValue":0.7148359659655109},{"date":"2024-06-10T16:00:00.000Z","stockId":7002610219340,"netValue":0.7137900365127482},{"date":"2024-06-06T16:00:00.000Z","stockId":7002610219340,"netValue":0.7083682007556807},{"date":"2024-06-05T16:00:00.000Z","stockId":7002610219340,"netValue":0.7152277057328675},{"date":"2024-06-04T16:00:00.000Z","stockId":7002610219340,"netValue":0.7179675747286929},{"date":"2024-06-03T16:00:00.000Z","stockId":7002610219340,"netValue":0.7207606537618437},{"date":"2024-06-02T16:00:00.000Z","stockId":7002610219340,"netValue":0.7144994149435752},{"date":"2024-05-30T16:00:00.000Z","stockId":7002610219340,"netValue":0.7168739005129268},{"date":"2024-05-29T16:00:00.000Z","stockId":7002610219340,"netValue":0.7185912603003302},{"date":"2024-05-28T16:00:00.000Z","stockId":7002610219340,"netValue":0.7207226073513698},{"date":"2024-05-27T16:00:00.000Z","stockId":7002610219340,"netValue":0.7202829957381799},{"date":"2024-05-26T16:00:00.000Z","stockId":7002610219340,"netValue":0.7263519962999275},{"date":"2024-05-23T16:00:00.000Z","stockId":7002610219340,"netValue":0.724571600134787},{"date":"2024-05-22T16:00:00.000Z","stockId":7002610219340,"netValue":0.732112660117259},{"date":"2024-05-21T16:00:00.000Z","stockId":7002610219340,"netValue":0.7388824157027374},{"date":"2024-05-20T16:00:00.000Z","stockId":7002610219340,"netValue":0.7416220511869667},{"date":"2024-05-19T16:00:00.000Z","stockId":7002610219340,"netValue":0.743414569648206},{"date":"2024-05-16T16:00:00.000Z","stockId":7002610219340,"netValue":0.7448363021635251},{"date":"2024-05-15T16:00:00.000Z","stockId":7002610219340,"netValue":0.742634146345203}]}