window.pageData = {"startDate":"2024-07-29T10:56:37.070Z","endDate":"2026-07-29T10:56:37.070Z","manager":{"_id":7262310218930,"name":"赵伟捷","gender":"m","educationCode":"001001","resume":"赵伟捷：男，曾任金鹰基金管理有限公司研究员。2017年8月加入摩根士丹利基金管理（中国）有限公司，历任研究管理部研究员、基金经理助理，现任研究管理部总监助理兼基金经理。","tickerId":262310218930,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20790951","exchange":"fm","cnInfoCode":"db20790951","followedNum":1,"currency":"CNY","workingDate":"2021-03-03T16:00:00.000Z","fundCompanyId":4000050230000,"fundManagerSecondLevel":"company","pinyin":"zwj","fundCompany":{"_id":4000050230000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50230000","tickerId":50230000,"name":"摩根士丹利基金管理（中国）有限公司"},"hotMetrics":{"fmp":{"stockId":7262310218930,"type":"fmp","fm_p_r_d":"2026-07-27T16:00:00.000Z","fm_p_r_m1":-0.007415773829861916,"fm_p_r_m3":0.004118575464505003,"fm_p_r_m6":0.058889473796438274,"fm_p_r_y1":0.37307386385843677,"fm_cagr_p_r_fs":0.011843759633050066,"fm_cagr_p_r_fs_m":0.04992640218253497,"fm_cagr_p_r_fs_r_c":640,"fm_cagr_p_r_fs_rp":0.6979655712050078,"fm_p_r_fys_m":-0.0028049250472145237,"fm_p_r_fys_r_c":563,"fm_p_r_fys_rp":0.09608540925266904,"fm_p_r_m1_m":-0.08201457452596783,"fm_p_r_m1_r_c":618,"fm_p_r_m1_rp":0.22852512155591573,"fm_p_r_m3_m":-0.058567919472645336,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.1614497528830313,"fm_p_r_m6_m":-0.0602256603152872,"fm_p_r_m6_r_c":577,"fm_p_r_m6_rp":0.1232638888888889,"fm_p_r_y1_m":0.11957151303334412,"fm_p_r_y1_r_c":515,"fm_p_r_y1_rp":0.14202334630350194,"fm_p_r_y3":0.46111146169923756,"fm_p_r_y3_m":0.21868360601997106,"fm_p_r_y3_r_c":386,"fm_p_r_y3_rp":0.17662337662337663,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.9393414211438474,"fm_p_r_y5_m":0.05562061441354027,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.6091954022988506,"fm_p_r_fys":0.1571014661986807,"fm_p_r_y5":-0.032015153088071346},"fmi":{"stockId":7262310218930,"type":"fmi","fm_my":5.4,"fm_d":{"3000000009893":"研究管理部总监助理、基金经理","3000000012368":"研究管理部总监助理、基金经理","3000000000309":"研究管理部总监助理、基金经理"},"fm_wy":9,"fm_a_as":429577368.544,"fm_a_mfn":3,"fm_as":481947783.0626,"fm_b_as":0,"fm_e_as":429577368.544,"fm_h_as":52370414.5186,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":481947783.0626,"fm_q_as":0,"fm_r_f_cagr":0.3153,"fm_r_fd":3000000000309,"fm_r_ftp":0.5742}},"topTenManagedFundList":[{"_id":3000000000309,"stockCode":"000309","stockType":"fund","areaCode":"cn","followedNum":21,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2013-09-22T16:00:00.000Z","setUpScale":2752410000,"market":"a","tickerId":309,"name":"摩根士丹利品质生活精选股票型证券投资基金","shortName":"大摩品质生活精选股票(000309)","fundSecondLevel":"company","__csrcFundId":3484,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:48.584Z","masterFundFlag":1,"inceptionDate":"2013-10-28T16:00:00.000Z","fundCollectionId":4000050230000,"currency":"CNY","pinyin":"mgsdlpzshjxgpxzqtzjj","masterFundShortName":"大摩品质生活精选股票","hotMetrics":{"stockId":3000000000309,"type":"f_as","f_tas":320133512.764,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019484,"name":"摩根士丹利品质生活精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019484","tickerId":19484,"shortName":"大摩品质生活精选股票C","currency":"CNY","__csrcFundId":3484,"lastUpdated":"2025-01-04T00:32:26.821Z","fundCollectionId":4000050230000,"inceptionDate":"2023-09-14T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"mgsdlpzshjxgpxzqtzjj","hotMetrics":{"stockId":3000000019484,"type":"f_as","f_tas":109443855.78,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014867,"name":"摩根士丹利优悦安和混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"014867","tickerId":14867,"shortName":"大摩优悦安和混合C","currency":"CNY","__csrcFundId":8134,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.210Z","inceptionDate":"2022-01-25T16:00:00.000Z","fundCollectionId":4000050230000,"followedNum":2,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"mgsdlyyahhhxzqtzjj","hotMetrics":{"stockId":3000000014867,"type":"f_as","f_tas":27682321.7927,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009893,"__csrcFundId":8134,"stockCode":"009893","name":"摩根士丹利优悦安和混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9893,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:29.907Z","status":"normal","exchange":"jj","inceptionDate":"2020-09-23T16:00:00.000Z","shortName":"大摩优悦安和混合(009893)","followedNum":1,"fundCollectionId":4000050230000,"currency":"CNY","setUpDate":"2020-09-23T16:00:00.000Z","setUpAssetScale":246054924,"setUpShares":246054924,"pinyin":"mgsdlyyahhhxzqtzjj","masterFundShortName":"大摩优悦安和混合","hotMetrics":{"stockId":3000000009893,"type":"f_as","f_tas":24688092.7259,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0064104502434155775,"oneMonth":-0.06630105623797422,"threeMonths":-0.04367457669400354,"sixMonths":-0.03231262108555755,"oneYear":0.10795709076545879,"threeYears":0.15215616343663751,"fiveYears":-0.05154558406026888,"tenYears":0.4358177069014981},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49130,"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":[{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"netValueList":[{"date":"2026-07-27T16:00:00.000Z","stockId":7262310218930,"netValue":1.0657050427865395},{"date":"2026-07-26T16:00:00.000Z","stockId":7262310218930,"netValue":1.0975415914384772},{"date":"2026-07-23T16:00:00.000Z","stockId":7262310218930,"netValue":1.0740227157612765},{"date":"2026-07-22T16:00:00.000Z","stockId":7262310218930,"netValue":1.0942257656525038},{"date":"2026-07-21T16:00:00.000Z","stockId":7262310218930,"netValue":1.0858207292186335},{"date":"2026-07-20T16:00:00.000Z","stockId":7262310218930,"netValue":1.0929440053562427},{"date":"2026-07-19T16:00:00.000Z","stockId":7262310218930,"netValue":1.0658211686029815},{"stockId":7262310218930,"date":"2026-07-16T16:00:00.000Z","netValue":1.0393553154773802},{"date":"2026-07-15T16:00:00.000Z","stockId":7262310218930,"netValue":1.0841593056667205},{"date":"2026-07-14T16:00:00.000Z","stockId":7262310218930,"netValue":1.0985675035505813},{"stockId":7262310218930,"date":"2026-07-13T16:00:00.000Z","netValue":1.0861832797692594},{"date":"2026-07-12T16:00:00.000Z","stockId":7262310218930,"netValue":1.0578146892839455},{"date":"2026-07-09T16:00:00.000Z","stockId":7262310218930,"netValue":1.0653398181243037},{"date":"2026-07-08T16:00:00.000Z","stockId":7262310218930,"netValue":1.0742525020160512},{"date":"2026-07-07T16:00:00.000Z","stockId":7262310218930,"netValue":1.057518191295022},{"stockId":7262310218930,"date":"2026-07-06T16:00:00.000Z","netValue":1.0720011774546996},{"stockId":7262310218930,"date":"2026-07-05T16:00:00.000Z","netValue":1.0863999865933733},{"date":"2026-07-02T16:00:00.000Z","stockId":7262310218930,"netValue":1.0731608402781383},{"date":"2026-07-01T16:00:00.000Z","stockId":7262310218930,"netValue":1.0594028005104446},{"stockId":7262310218930,"date":"2026-06-30T16:00:00.000Z","netValue":1.0797256759288512},{"date":"2026-06-29T16:00:00.000Z","stockId":7262310218930,"netValue":1.0771011801650268},{"stockId":7262310218930,"date":"2026-06-28T16:00:00.000Z","netValue":1.0736671152820314},{"date":"2026-06-25T16:00:00.000Z","stockId":7262310218930,"netValue":1.0539920242270981},{"date":"2026-06-24T16:00:00.000Z","stockId":7262310218930,"netValue":1.0745904922498122},{"stockId":7262310218930,"date":"2026-06-23T16:00:00.000Z","netValue":1.0589656937559104},{"date":"2026-06-22T16:00:00.000Z","stockId":7262310218930,"netValue":1.0454239084755417},{"date":"2026-06-21T16:00:00.000Z","stockId":7262310218930,"netValue":1.0661333159578512},{"date":"2026-06-17T16:00:00.000Z","stockId":7262310218930,"netValue":1.048379546136648},{"stockId":7262310218930,"date":"2026-06-16T16:00:00.000Z","netValue":1.032684194586904},{"stockId":7262310218930,"date":"2026-06-15T16:00:00.000Z","netValue":1.0250507369401967},{"date":"2026-06-14T16:00:00.000Z","stockId":7262310218930,"netValue":1.0335985029769548},{"stockId":7262310218930,"date":"2026-06-11T16:00:00.000Z","netValue":1.0156806824393336},{"stockId":7262310218930,"date":"2026-06-10T16:00:00.000Z","netValue":0.9986360355284487},{"date":"2026-06-09T16:00:00.000Z","stockId":7262310218930,"netValue":1.008842161838282},{"stockId":7262310218930,"date":"2026-06-08T16:00:00.000Z","netValue":1.0184821790034504},{"stockId":7262310218930,"date":"2026-06-07T16:00:00.000Z","netValue":1.0039594004944896},{"date":"2026-06-04T16:00:00.000Z","stockId":7262310218930,"netValue":1.0229060801221967},{"stockId":7262310218930,"date":"2026-06-03T16:00:00.000Z","netValue":1.0327166189854835},{"date":"2026-06-02T16:00:00.000Z","stockId":7262310218930,"netValue":1.0405577533972061},{"stockId":7262310218930,"date":"2026-06-01T16:00:00.000Z","netValue":1.041761533124662},{"date":"2026-05-31T16:00:00.000Z","stockId":7262310218930,"netValue":1.030225267328171},{"date":"2026-05-28T16:00:00.000Z","stockId":7262310218930,"netValue":1.0349734944383469},{"date":"2026-05-27T16:00:00.000Z","stockId":7262310218930,"netValue":1.0445783968330113},{"date":"2026-05-26T16:00:00.000Z","stockId":7262310218930,"netValue":1.0391607647772827},{"stockId":7262310218930,"date":"2026-05-25T16:00:00.000Z","netValue":1.046162428608837},{"date":"2026-05-24T16:00:00.000Z","stockId":7262310218930,"netValue":1.0432992035388233},{"date":"2026-05-21T16:00:00.000Z","stockId":7262310218930,"netValue":1.0381206192295065},{"date":"2026-05-20T16:00:00.000Z","stockId":7262310218930,"netValue":1.0296606943356352},{"date":"2026-05-19T16:00:00.000Z","stockId":7262310218930,"netValue":1.0417337651694738},{"stockId":7262310218930,"date":"2026-05-18T16:00:00.000Z","netValue":1.041049329883367},{"date":"2026-05-17T16:00:00.000Z","stockId":7262310218930,"netValue":1.04382727163375},{"date":"2026-05-14T16:00:00.000Z","stockId":7262310218930,"netValue":1.0553255679930886},{"stockId":7262310218930,"date":"2026-05-13T16:00:00.000Z","netValue":1.0691045598101176},{"stockId":7262310218930,"date":"2026-05-12T16:00:00.000Z","netValue":1.0931800103651494},{"stockId":7262310218930,"date":"2026-05-11T16:00:00.000Z","netValue":1.0861507111270754},{"date":"2026-05-10T16:00:00.000Z","stockId":7262310218930,"netValue":1.0861928460584425},{"stockId":7262310218930,"date":"2026-05-07T16:00:00.000Z","netValue":1.072405130587836},{"stockId":7262310218930,"date":"2026-05-06T16:00:00.000Z","netValue":1.0860023591901986},{"stockId":7262310218930,"date":"2026-05-05T16:00:00.000Z","netValue":1.0791884202423776},{"stockId":7262310218930,"date":"2026-04-29T16:00:00.000Z","netValue":1.0627615503567451},{"stockId":7262310218930,"date":"2026-04-28T16:00:00.000Z","netValue":1.061333859194413},{"date":"2026-04-27T16:00:00.000Z","stockId":7262310218930,"netValue":1.0534361353613753},{"stockId":7262310218930,"date":"2026-04-26T16:00:00.000Z","netValue":1.0487306799692546},{"date":"2026-04-23T16:00:00.000Z","stockId":7262310218930,"netValue":1.0512311002980539},{"stockId":7262310218930,"date":"2026-04-22T16:00:00.000Z","netValue":1.0537703576833897},{"date":"2026-04-21T16:00:00.000Z","stockId":7262310218930,"netValue":1.0536953207868665},{"date":"2026-04-20T16:00:00.000Z","stockId":7262310218930,"netValue":1.0432227154853555},{"date":"2026-04-19T16:00:00.000Z","stockId":7262310218930,"netValue":1.0390204547661526},{"stockId":7262310218930,"date":"2026-04-16T16:00:00.000Z","netValue":1.0354946273675953},{"date":"2026-04-15T16:00:00.000Z","stockId":7262310218930,"netValue":1.0343654812887677},{"stockId":7262310218930,"date":"2026-04-14T16:00:00.000Z","netValue":1.017646736387972},{"stockId":7262310218930,"date":"2026-04-13T16:00:00.000Z","netValue":1.019538355247346},{"date":"2026-04-12T16:00:00.000Z","stockId":7262310218930,"netValue":1.0107429160008712},{"date":"2026-04-09T16:00:00.000Z","stockId":7262310218930,"netValue":1.0215200546326408},{"date":"2026-04-08T16:00:00.000Z","stockId":7262310218930,"netValue":1.0062273965078572},{"date":"2026-04-07T16:00:00.000Z","stockId":7262310218930,"netValue":1.0102163523120178},{"stockId":7262310218930,"date":"2026-04-06T16:00:00.000Z","netValue":0.980098350635308},{"stockId":7262310218930,"date":"2026-04-02T16:00:00.000Z","netValue":0.9826833191651785},{"stockId":7262310218930,"date":"2026-04-01T16:00:00.000Z","netValue":0.991906794447514},{"date":"2026-03-31T16:00:00.000Z","stockId":7262310218930,"netValue":0.9948273724705154},{"stockId":7262310218930,"date":"2026-03-30T16:00:00.000Z","netValue":0.9684295565347862},{"stockId":7262310218930,"date":"2026-03-29T16:00:00.000Z","netValue":0.9664939356311499},{"date":"2026-03-26T16:00:00.000Z","stockId":7262310218930,"netValue":0.9697551059888649},{"stockId":7262310218930,"date":"2026-03-25T16:00:00.000Z","netValue":0.9574725478249158},{"date":"2026-03-24T16:00:00.000Z","stockId":7262310218930,"netValue":0.9632264527820245},{"stockId":7262310218930,"date":"2026-03-23T16:00:00.000Z","netValue":0.9520765938753999},{"date":"2026-03-22T16:00:00.000Z","stockId":7262310218930,"netValue":0.9301807777640982},{"date":"2026-03-19T16:00:00.000Z","stockId":7262310218930,"netValue":0.9657821620312428},{"stockId":7262310218930,"date":"2026-03-18T16:00:00.000Z","netValue":0.9716110876205893},{"stockId":7262310218930,"date":"2026-03-17T16:00:00.000Z","netValue":0.9955931022681686},{"date":"2026-03-16T16:00:00.000Z","stockId":7262310218930,"netValue":0.9878580615144774},{"date":"2026-03-15T16:00:00.000Z","stockId":7262310218930,"netValue":0.9994623742805646},{"date":"2026-03-12T16:00:00.000Z","stockId":7262310218930,"netValue":1.0041030806143603},{"date":"2026-03-11T16:00:00.000Z","stockId":7262310218930,"netValue":1.010198343556474},{"date":"2026-03-10T16:00:00.000Z","stockId":7262310218930,"netValue":1.0175880872526502},{"date":"2026-03-09T16:00:00.000Z","stockId":7262310218930,"netValue":1.0205482916878517},{"date":"2026-03-08T16:00:00.000Z","stockId":7262310218930,"netValue":1.0033452702369705},{"date":"2026-03-05T16:00:00.000Z","stockId":7262310218930,"netValue":1.02192791374706},{"date":"2026-03-04T16:00:00.000Z","stockId":7262310218930,"netValue":1.017136991289648},{"date":"2026-03-03T16:00:00.000Z","stockId":7262310218930,"netValue":1.005124246957952},{"stockId":7262310218930,"date":"2026-03-02T16:00:00.000Z","netValue":1.018232831240082},{"stockId":7262310218930,"date":"2026-03-01T16:00:00.000Z","netValue":1.0383790159941821},{"stockId":7262310218930,"date":"2026-02-26T16:00:00.000Z","netValue":1.040384780640999},{"stockId":7262310218930,"date":"2026-02-25T16:00:00.000Z","netValue":1.0329442927516543},{"date":"2026-02-24T16:00:00.000Z","stockId":7262310218930,"netValue":1.0294689028522965},{"stockId":7262310218930,"date":"2026-02-23T16:00:00.000Z","netValue":1.0233061477046834},{"stockId":7262310218930,"date":"2026-02-12T16:00:00.000Z","netValue":1.0080676594126943},{"stockId":7262310218930,"date":"2026-02-11T16:00:00.000Z","netValue":1.0303698662124716},{"date":"2026-02-10T16:00:00.000Z","stockId":7262310218930,"netValue":1.021013693854911},{"date":"2026-02-09T16:00:00.000Z","stockId":7262310218930,"netValue":1.02152760678511},{"date":"2026-02-08T16:00:00.000Z","stockId":7262310218930,"netValue":1.015201865996175},{"stockId":7262310218930,"date":"2026-02-05T16:00:00.000Z","netValue":0.9992166851077646},{"stockId":7262310218930,"date":"2026-02-04T16:00:00.000Z","netValue":1.0023254828971027},{"stockId":7262310218930,"date":"2026-02-03T16:00:00.000Z","netValue":1.007011010073052},{"date":"2026-02-02T16:00:00.000Z","stockId":7262310218930,"netValue":0.9955855054520564},{"date":"2026-02-01T16:00:00.000Z","stockId":7262310218930,"netValue":0.9771845798741238},{"stockId":7262310218930,"date":"2026-01-29T16:00:00.000Z","netValue":0.9986637564259139},{"stockId":7262310218930,"date":"2026-01-28T16:00:00.000Z","netValue":1.0064365253964282},{"stockId":7262310218930,"date":"2026-01-27T16:00:00.000Z","netValue":1.005873244583901},{"date":"2026-01-26T16:00:00.000Z","stockId":7262310218930,"netValue":1.0049885422217884},{"date":"2026-01-25T16:00:00.000Z","stockId":7262310218930,"netValue":1.002654334999555},{"date":"2026-01-22T16:00:00.000Z","stockId":7262310218930,"netValue":0.9988187660483441},{"date":"2026-01-21T16:00:00.000Z","stockId":7262310218930,"netValue":0.9981804646035788},{"date":"2026-01-20T16:00:00.000Z","stockId":7262310218930,"netValue":0.9970215762281791},{"date":"2026-01-19T16:00:00.000Z","stockId":7262310218930,"netValue":0.9912366197475665},{"stockId":7262310218930,"date":"2026-01-18T16:00:00.000Z","netValue":0.9967156446405957},{"stockId":7262310218930,"date":"2026-01-15T16:00:00.000Z","netValue":0.9928039252049463},{"date":"2026-01-14T16:00:00.000Z","stockId":7262310218930,"netValue":0.9924332218561603},{"date":"2026-01-13T16:00:00.000Z","stockId":7262310218930,"netValue":0.9961866630661741},{"stockId":7262310218930,"date":"2026-01-12T16:00:00.000Z","netValue":0.9854667056368029},{"stockId":7262310218930,"date":"2026-01-11T16:00:00.000Z","netValue":0.9682175731160554},{"stockId":7262310218930,"date":"2026-01-08T16:00:00.000Z","netValue":0.9704773531900865},{"date":"2026-01-07T16:00:00.000Z","stockId":7262310218930,"netValue":0.966767874211354},{"date":"2026-01-06T16:00:00.000Z","stockId":7262310218930,"netValue":0.9707203857280104},{"date":"2026-01-05T16:00:00.000Z","stockId":7262310218930,"netValue":0.9572365767028457},{"date":"2026-01-04T16:00:00.000Z","stockId":7262310218930,"netValue":0.9481152709040606},{"date":"2025-12-30T16:00:00.000Z","stockId":7262310218930,"netValue":0.9210126111823214},{"date":"2025-12-29T16:00:00.000Z","stockId":7262310218930,"netValue":0.9263083940418291},{"date":"2025-12-28T16:00:00.000Z","stockId":7262310218930,"netValue":0.9266323746113876},{"date":"2025-12-25T16:00:00.000Z","stockId":7262310218930,"netValue":0.9279490393552341},{"date":"2025-12-24T16:00:00.000Z","stockId":7262310218930,"netValue":0.9272683053627089},{"date":"2025-12-23T16:00:00.000Z","stockId":7262310218930,"netValue":0.9247585054284361},{"date":"2025-12-22T16:00:00.000Z","stockId":7262310218930,"netValue":0.9249587021402093},{"date":"2025-12-21T16:00:00.000Z","stockId":7262310218930,"netValue":0.9244268242757296},{"date":"2025-12-18T16:00:00.000Z","stockId":7262310218930,"netValue":0.9198458676006274},{"date":"2025-12-17T16:00:00.000Z","stockId":7262310218930,"netValue":0.914013862802844},{"date":"2025-12-16T16:00:00.000Z","stockId":7262310218930,"netValue":0.9200589971249455},{"date":"2025-12-15T16:00:00.000Z","stockId":7262310218930,"netValue":0.9013367648967174},{"date":"2025-12-14T16:00:00.000Z","stockId":7262310218930,"netValue":0.9169992775795157},{"date":"2025-12-11T16:00:00.000Z","stockId":7262310218930,"netValue":0.9274871221857168},{"date":"2025-12-10T16:00:00.000Z","stockId":7262310218930,"netValue":0.9181542766780364},{"date":"2025-12-09T16:00:00.000Z","stockId":7262310218930,"netValue":0.9249027708921563},{"date":"2025-12-08T16:00:00.000Z","stockId":7262310218930,"netValue":0.9197607981993046},{"date":"2025-12-07T16:00:00.000Z","stockId":7262310218930,"netValue":0.9186396763023912},{"date":"2025-12-04T16:00:00.000Z","stockId":7262310218930,"netValue":0.9138197167640449},{"date":"2025-12-03T16:00:00.000Z","stockId":7262310218930,"netValue":0.9028227118878658},{"date":"2025-12-02T16:00:00.000Z","stockId":7262310218930,"netValue":0.9000431495213993},{"date":"2025-12-01T16:00:00.000Z","stockId":7262310218930,"netValue":0.893740120545543},{"date":"2025-11-30T16:00:00.000Z","stockId":7262310218930,"netValue":0.8975200152885299},{"date":"2025-11-27T16:00:00.000Z","stockId":7262310218930,"netValue":0.8847779423263087},{"date":"2025-11-26T16:00:00.000Z","stockId":7262310218930,"netValue":0.8765488786286862},{"date":"2025-11-25T16:00:00.000Z","stockId":7262310218930,"netValue":0.8804320078149381},{"date":"2025-11-24T16:00:00.000Z","stockId":7262310218930,"netValue":0.8706752263341238},{"date":"2025-11-23T16:00:00.000Z","stockId":7262310218930,"netValue":0.8624633478278348},{"date":"2025-11-20T16:00:00.000Z","stockId":7262310218930,"netValue":0.8561160403920913},{"date":"2025-11-19T16:00:00.000Z","stockId":7262310218930,"netValue":0.8763605431838416},{"date":"2025-11-18T16:00:00.000Z","stockId":7262310218930,"netValue":0.8781436556667809},{"date":"2025-11-17T16:00:00.000Z","stockId":7262310218930,"netValue":0.8732370369116889},{"date":"2025-11-16T16:00:00.000Z","stockId":7262310218930,"netValue":0.8799041041384599},{"date":"2025-11-13T16:00:00.000Z","stockId":7262310218930,"netValue":0.8941029859385596},{"date":"2025-11-12T16:00:00.000Z","stockId":7262310218930,"netValue":0.8979233082486973},{"date":"2025-11-11T16:00:00.000Z","stockId":7262310218930,"netValue":0.8899804589145226},{"date":"2025-11-10T16:00:00.000Z","stockId":7262310218930,"netValue":0.8902842218435882},{"date":"2025-11-09T16:00:00.000Z","stockId":7262310218930,"netValue":0.8965451482533728},{"date":"2025-11-06T16:00:00.000Z","stockId":7262310218930,"netValue":0.8985361580312332},{"date":"2025-11-05T16:00:00.000Z","stockId":7262310218930,"netValue":0.9031284577034577},{"date":"2025-11-04T16:00:00.000Z","stockId":7262310218930,"netValue":0.8934060466053099},{"date":"2025-11-03T16:00:00.000Z","stockId":7262310218930,"netValue":0.8923256840495748},{"date":"2025-11-02T16:00:00.000Z","stockId":7262310218930,"netValue":0.8997753383754754},{"date":"2025-10-30T16:00:00.000Z","stockId":7262310218930,"netValue":0.8996780378214297},{"date":"2025-10-29T16:00:00.000Z","stockId":7262310218930,"netValue":0.9087435988679406},{"date":"2025-10-28T16:00:00.000Z","stockId":7262310218930,"netValue":0.9180582793336789},{"date":"2025-10-27T16:00:00.000Z","stockId":7262310218930,"netValue":0.8989596925183151},{"date":"2025-10-26T16:00:00.000Z","stockId":7262310218930,"netValue":0.9005031605729397},{"date":"2025-10-23T16:00:00.000Z","stockId":7262310218930,"netValue":0.8861095543694837},{"date":"2025-10-22T16:00:00.000Z","stockId":7262310218930,"netValue":0.874810739753946},{"date":"2025-10-21T16:00:00.000Z","stockId":7262310218930,"netValue":0.8727056141165015},{"date":"2025-10-20T16:00:00.000Z","stockId":7262310218930,"netValue":0.876525813131374},{"date":"2025-10-19T16:00:00.000Z","stockId":7262310218930,"netValue":0.8619721911927662},{"date":"2025-10-16T16:00:00.000Z","stockId":7262310218930,"netValue":0.8521367608693977},{"date":"2025-10-15T16:00:00.000Z","stockId":7262310218930,"netValue":0.8716846164315264},{"date":"2025-10-14T16:00:00.000Z","stockId":7262310218930,"netValue":0.8722707902155378},{"date":"2025-10-13T16:00:00.000Z","stockId":7262310218930,"netValue":0.8536228434572886},{"date":"2025-10-12T16:00:00.000Z","stockId":7262310218930,"netValue":0.8726826183312135},{"date":"2025-10-09T16:00:00.000Z","stockId":7262310218930,"netValue":0.8825579206308063},{"date":"2025-10-08T16:00:00.000Z","stockId":7262310218930,"netValue":0.9022831528537075},{"date":"2025-09-29T16:00:00.000Z","stockId":7262310218930,"netValue":0.8997254737266926},{"date":"2025-09-28T16:00:00.000Z","stockId":7262310218930,"netValue":0.8940344401772213},{"date":"2025-09-25T16:00:00.000Z","stockId":7262310218930,"netValue":0.8821304753572519},{"date":"2025-09-24T16:00:00.000Z","stockId":7262310218930,"netValue":0.8947360209381732},{"date":"2025-09-23T16:00:00.000Z","stockId":7262310218930,"netValue":0.8913567204360271},{"date":"2025-09-22T16:00:00.000Z","stockId":7262310218930,"netValue":0.8788871727036665},{"date":"2025-09-21T16:00:00.000Z","stockId":7262310218930,"netValue":0.881563076354041},{"date":"2025-09-18T16:00:00.000Z","stockId":7262310218930,"netValue":0.8854847086256235},{"date":"2025-09-17T16:00:00.000Z","stockId":7262310218930,"netValue":0.8801695977501768},{"date":"2025-09-16T16:00:00.000Z","stockId":7262310218930,"netValue":0.8852990414453668},{"date":"2025-09-15T16:00:00.000Z","stockId":7262310218930,"netValue":0.8801602384684744},{"date":"2025-09-14T16:00:00.000Z","stockId":7262310218930,"netValue":0.878235640676269},{"date":"2025-09-11T16:00:00.000Z","stockId":7262310218930,"netValue":0.8689962554260966},{"date":"2025-09-10T16:00:00.000Z","stockId":7262310218930,"netValue":0.873022916252561},{"date":"2025-09-09T16:00:00.000Z","stockId":7262310218930,"netValue":0.8597036692684024},{"date":"2025-09-08T16:00:00.000Z","stockId":7262310218930,"netValue":0.8542161691984833},{"date":"2025-09-07T16:00:00.000Z","stockId":7262310218930,"netValue":0.862201337398361},{"date":"2025-09-04T16:00:00.000Z","stockId":7262310218930,"netValue":0.8585950401052929},{"date":"2025-09-03T16:00:00.000Z","stockId":7262310218930,"netValue":0.8289075554956281},{"date":"2025-09-02T16:00:00.000Z","stockId":7262310218930,"netValue":0.8608207125065706},{"date":"2025-09-01T16:00:00.000Z","stockId":7262310218930,"netValue":0.856736106087739},{"date":"2025-08-31T16:00:00.000Z","stockId":7262310218930,"netValue":0.8670287426893284},{"date":"2025-08-28T16:00:00.000Z","stockId":7262310218930,"netValue":0.8461620772987523},{"date":"2025-08-27T16:00:00.000Z","stockId":7262310218930,"netValue":0.8358883900174896},{"date":"2025-08-26T16:00:00.000Z","stockId":7262310218930,"netValue":0.8249244646443594},{"date":"2025-08-25T16:00:00.000Z","stockId":7262310218930,"netValue":0.8378451516554465},{"date":"2025-08-24T16:00:00.000Z","stockId":7262310218930,"netValue":0.8411081738761611},{"date":"2025-08-21T16:00:00.000Z","stockId":7262310218930,"netValue":0.8227129148296964},{"date":"2025-08-20T16:00:00.000Z","stockId":7262310218930,"netValue":0.8165142625487077},{"date":"2025-08-19T16:00:00.000Z","stockId":7262310218930,"netValue":0.8125161782266487},{"date":"2025-08-18T16:00:00.000Z","stockId":7262310218930,"netValue":0.8076681267504155},{"date":"2025-08-17T16:00:00.000Z","stockId":7262310218930,"netValue":0.8126756393865793},{"date":"2025-08-14T16:00:00.000Z","stockId":7262310218930,"netValue":0.8067011296249548},{"date":"2025-08-13T16:00:00.000Z","stockId":7262310218930,"netValue":0.8013981765372473},{"date":"2025-08-12T16:00:00.000Z","stockId":7262310218930,"netValue":0.8030113952004745},{"date":"2025-08-11T16:00:00.000Z","stockId":7262310218930,"netValue":0.7875266989805096},{"date":"2025-08-10T16:00:00.000Z","stockId":7262310218930,"netValue":0.7804914318535994},{"date":"2025-08-07T16:00:00.000Z","stockId":7262310218930,"netValue":0.7734826386493916},{"date":"2025-08-06T16:00:00.000Z","stockId":7262310218930,"netValue":0.770114606462302},{"date":"2025-08-05T16:00:00.000Z","stockId":7262310218930,"netValue":0.7721864704496848},{"date":"2025-08-04T16:00:00.000Z","stockId":7262310218930,"netValue":0.7721724222170978},{"date":"2025-08-03T16:00:00.000Z","stockId":7262310218930,"netValue":0.7641685168337486},{"date":"2025-07-31T16:00:00.000Z","stockId":7262310218930,"netValue":0.756863125834498},{"date":"2025-07-30T16:00:00.000Z","stockId":7262310218930,"netValue":0.7593992507150575},{"date":"2025-07-29T16:00:00.000Z","stockId":7262310218930,"netValue":0.770515149822756},{"date":"2025-07-28T16:00:00.000Z","stockId":7262310218930,"netValue":0.7761454578938902},{"date":"2025-07-27T16:00:00.000Z","stockId":7262310218930,"netValue":0.7664467128067209},{"date":"2025-07-24T16:00:00.000Z","stockId":7262310218930,"netValue":0.7609608538677799},{"date":"2025-07-23T16:00:00.000Z","stockId":7262310218930,"netValue":0.7561859350030529},{"date":"2025-07-22T16:00:00.000Z","stockId":7262310218930,"netValue":0.7497011829637157},{"date":"2025-07-21T16:00:00.000Z","stockId":7262310218930,"netValue":0.7485747432668313},{"date":"2025-07-20T16:00:00.000Z","stockId":7262310218930,"netValue":0.7475149125512422},{"date":"2025-07-17T16:00:00.000Z","stockId":7262310218930,"netValue":0.7448899285185977},{"date":"2025-07-16T16:00:00.000Z","stockId":7262310218930,"netValue":0.7421744479511376},{"date":"2025-07-15T16:00:00.000Z","stockId":7262310218930,"netValue":0.7334492793851614},{"date":"2025-07-14T16:00:00.000Z","stockId":7262310218930,"netValue":0.7335318084553837},{"date":"2025-07-13T16:00:00.000Z","stockId":7262310218930,"netValue":0.7294819150744716},{"date":"2025-07-10T16:00:00.000Z","stockId":7262310218930,"netValue":0.7258390700641574},{"date":"2025-07-09T16:00:00.000Z","stockId":7262310218930,"netValue":0.718241055122866},{"date":"2025-07-08T16:00:00.000Z","stockId":7262310218930,"netValue":0.7135751398361048},{"date":"2025-07-07T16:00:00.000Z","stockId":7262310218930,"netValue":0.7136591290836307},{"date":"2025-07-06T16:00:00.000Z","stockId":7262310218930,"netValue":0.7067799539059929},{"date":"2025-07-03T16:00:00.000Z","stockId":7262310218930,"netValue":0.7114131374548887},{"date":"2025-07-02T16:00:00.000Z","stockId":7262310218930,"netValue":0.7096159610215066},{"date":"2025-07-01T16:00:00.000Z","stockId":7262310218930,"netValue":0.7027220258290723},{"date":"2025-06-30T16:00:00.000Z","stockId":7262310218930,"netValue":0.7067153850832804},{"date":"2025-06-29T16:00:00.000Z","stockId":7262310218930,"netValue":0.7018594044452398},{"date":"2025-06-26T16:00:00.000Z","stockId":7262310218930,"netValue":0.6930696881255107},{"date":"2025-06-25T16:00:00.000Z","stockId":7262310218930,"netValue":0.6941960584614458},{"date":"2025-06-24T16:00:00.000Z","stockId":7262310218930,"netValue":0.6971975099586013},{"date":"2025-06-23T16:00:00.000Z","stockId":7262310218930,"netValue":0.6897977155755646},{"date":"2025-06-22T16:00:00.000Z","stockId":7262310218930,"netValue":0.6825356379329853},{"date":"2025-06-19T16:00:00.000Z","stockId":7262310218930,"netValue":0.6808460022386681},{"date":"2025-06-18T16:00:00.000Z","stockId":7262310218930,"netValue":0.6788890461928582},{"date":"2025-06-17T16:00:00.000Z","stockId":7262310218930,"netValue":0.6868702267087663},{"date":"2025-06-16T16:00:00.000Z","stockId":7262310218930,"netValue":0.6884120975232},{"date":"2025-06-15T16:00:00.000Z","stockId":7262310218930,"netValue":0.6932823637588013},{"date":"2025-06-12T16:00:00.000Z","stockId":7262310218930,"netValue":0.6917736188354379},{"date":"2025-06-11T16:00:00.000Z","stockId":7262310218930,"netValue":0.6996854448772145},{"date":"2025-06-10T16:00:00.000Z","stockId":7262310218930,"netValue":0.6935533089699604},{"date":"2025-06-09T16:00:00.000Z","stockId":7262310218930,"netValue":0.6907765348727228},{"date":"2025-06-08T16:00:00.000Z","stockId":7262310218930,"netValue":0.6931246131110137},{"date":"2025-06-05T16:00:00.000Z","stockId":7262310218930,"netValue":0.6888674514444266},{"date":"2025-06-04T16:00:00.000Z","stockId":7262310218930,"netValue":0.6905227271394929},{"date":"2025-06-03T16:00:00.000Z","stockId":7262310218930,"netValue":0.6936022718045867},{"date":"2025-06-02T16:00:00.000Z","stockId":7262310218930,"netValue":0.6911926034006581},{"date":"2025-05-29T16:00:00.000Z","stockId":7262310218930,"netValue":0.6870783476461071},{"date":"2025-05-28T16:00:00.000Z","stockId":7262310218930,"netValue":0.6893088370059075},{"date":"2025-05-27T16:00:00.000Z","stockId":7262310218930,"netValue":0.6813542076317258},{"date":"2025-05-26T16:00:00.000Z","stockId":7262310218930,"netValue":0.6790278215673136},{"date":"2025-05-25T16:00:00.000Z","stockId":7262310218930,"netValue":0.681278997927272},{"date":"2025-05-22T16:00:00.000Z","stockId":7262310218930,"netValue":0.685981063094453},{"date":"2025-05-21T16:00:00.000Z","stockId":7262310218930,"netValue":0.6873708651446753},{"date":"2025-05-20T16:00:00.000Z","stockId":7262310218930,"netValue":0.6900197068633434},{"date":"2025-05-19T16:00:00.000Z","stockId":7262310218930,"netValue":0.6871288083664517},{"date":"2025-05-18T16:00:00.000Z","stockId":7262310218930,"netValue":0.681117886197355},{"date":"2025-05-15T16:00:00.000Z","stockId":7262310218930,"netValue":0.6817630799006036},{"date":"2025-05-14T16:00:00.000Z","stockId":7262310218930,"netValue":0.6797021010548426},{"date":"2025-05-13T16:00:00.000Z","stockId":7262310218930,"netValue":0.6870341457700204},{"date":"2025-05-12T16:00:00.000Z","stockId":7262310218930,"netValue":0.6891845664575191},{"date":"2025-05-11T16:00:00.000Z","stockId":7262310218930,"netValue":0.6892558340644914},{"date":"2025-05-08T16:00:00.000Z","stockId":7262310218930,"netValue":0.682608214985577},{"date":"2025-05-07T16:00:00.000Z","stockId":7262310218930,"netValue":0.6849391557459386},{"date":"2025-05-06T16:00:00.000Z","stockId":7262310218930,"netValue":0.6827388423875316},{"date":"2025-05-05T16:00:00.000Z","stockId":7262310218930,"netValue":0.6818373597687757},{"date":"2025-04-29T16:00:00.000Z","stockId":7262310218930,"netValue":0.6747009971000264},{"date":"2025-04-28T16:00:00.000Z","stockId":7262310218930,"netValue":0.6787209074959607},{"date":"2025-04-27T16:00:00.000Z","stockId":7262310218930,"netValue":0.6789810850486729},{"date":"2025-04-24T16:00:00.000Z","stockId":7262310218930,"netValue":0.6824717858135769},{"date":"2025-04-23T16:00:00.000Z","stockId":7262310218930,"netValue":0.6863890055270494},{"date":"2025-04-22T16:00:00.000Z","stockId":7262310218930,"netValue":0.6858688607388858},{"date":"2025-04-21T16:00:00.000Z","stockId":7262310218930,"netValue":0.6846916144354838},{"date":"2025-04-20T16:00:00.000Z","stockId":7262310218930,"netValue":0.6825848734563953},{"date":"2025-04-17T16:00:00.000Z","stockId":7262310218930,"netValue":0.6745421562351264},{"date":"2025-04-16T16:00:00.000Z","stockId":7262310218930,"netValue":0.6751970808399863},{"date":"2025-04-15T16:00:00.000Z","stockId":7262310218930,"netValue":0.6754608297920887},{"date":"2025-04-14T16:00:00.000Z","stockId":7262310218930,"netValue":0.681446805625731},{"date":"2025-04-13T16:00:00.000Z","stockId":7262310218930,"netValue":0.6815537337663281},{"date":"2025-04-10T16:00:00.000Z","stockId":7262310218930,"netValue":0.681923481022745},{"date":"2025-04-09T16:00:00.000Z","stockId":7262310218930,"netValue":0.6783400973937055},{"date":"2025-04-08T16:00:00.000Z","stockId":7262310218930,"netValue":0.6686401377109903},{"date":"2025-04-07T16:00:00.000Z","stockId":7262310218930,"netValue":0.6620645522603305},{"date":"2025-04-06T16:00:00.000Z","stockId":7262310218930,"netValue":0.6529562888474822},{"date":"2025-04-02T16:00:00.000Z","stockId":7262310218930,"netValue":0.7053271631511472},{"date":"2025-04-01T16:00:00.000Z","stockId":7262310218930,"netValue":0.7176975716829102},{"date":"2025-03-31T16:00:00.000Z","stockId":7262310218930,"netValue":0.7184017764621087},{"date":"2025-03-30T16:00:00.000Z","stockId":7262310218930,"netValue":0.7092721960156478},{"date":"2025-03-27T16:00:00.000Z","stockId":7262310218930,"netValue":0.7164051216503871},{"date":"2025-03-26T16:00:00.000Z","stockId":7262310218930,"netValue":0.7178632274558925},{"date":"2025-03-25T16:00:00.000Z","stockId":7262310218930,"netValue":0.7103603092373201},{"date":"2025-03-24T16:00:00.000Z","stockId":7262310218930,"netValue":0.7101528773325032},{"date":"2025-03-23T16:00:00.000Z","stockId":7262310218930,"netValue":0.7066645146025996},{"date":"2025-03-20T16:00:00.000Z","stockId":7262310218930,"netValue":0.7047749801695532},{"date":"2025-03-19T16:00:00.000Z","stockId":7262310218930,"netValue":0.7164930769290778},{"date":"2025-03-18T16:00:00.000Z","stockId":7262310218930,"netValue":0.7205162322941565},{"date":"2025-03-17T16:00:00.000Z","stockId":7262310218930,"netValue":0.719910144494998},{"date":"2025-03-16T16:00:00.000Z","stockId":7262310218930,"netValue":0.7128914036325671},{"date":"2025-03-13T16:00:00.000Z","stockId":7262310218930,"netValue":0.7135705613492748},{"date":"2025-03-12T16:00:00.000Z","stockId":7262310218930,"netValue":0.7037658188279365},{"date":"2025-03-11T16:00:00.000Z","stockId":7262310218930,"netValue":0.7084108479011793},{"date":"2025-03-10T16:00:00.000Z","stockId":7262310218930,"netValue":0.7080133744379646},{"date":"2025-03-09T16:00:00.000Z","stockId":7262310218930,"netValue":0.7050403573599886},{"date":"2025-03-06T16:00:00.000Z","stockId":7262310218930,"netValue":0.7068209540483206},{"date":"2025-03-05T16:00:00.000Z","stockId":7262310218930,"netValue":0.7062268957871259},{"date":"2025-03-04T16:00:00.000Z","stockId":7262310218930,"netValue":0.6980882569563858},{"date":"2025-03-03T16:00:00.000Z","stockId":7262310218930,"netValue":0.6969853273282086},{"date":"2025-03-02T16:00:00.000Z","stockId":7262310218930,"netValue":0.6946795073836127},{"date":"2025-02-27T16:00:00.000Z","stockId":7262310218930,"netValue":0.6926701880990145},{"date":"2025-02-26T16:00:00.000Z","stockId":7262310218930,"netValue":0.7052113049867883},{"date":"2025-02-25T16:00:00.000Z","stockId":7262310218930,"netValue":0.7004687512559442},{"date":"2025-02-24T16:00:00.000Z","stockId":7262310218930,"netValue":0.6939274052392845},{"date":"2025-02-23T16:00:00.000Z","stockId":7262310218930,"netValue":0.7011859287334453},{"date":"2025-02-20T16:00:00.000Z","stockId":7262310218930,"netValue":0.703260661219521},{"date":"2025-02-19T16:00:00.000Z","stockId":7262310218930,"netValue":0.6958894884358283},{"date":"2025-02-18T16:00:00.000Z","stockId":7262310218930,"netValue":0.6882393044863222},{"date":"2025-02-17T16:00:00.000Z","stockId":7262310218930,"netValue":0.6830962511529339},{"date":"2025-02-16T16:00:00.000Z","stockId":7262310218930,"netValue":0.6933299436586987},{"date":"2025-02-13T16:00:00.000Z","stockId":7262310218930,"netValue":0.6923856480223447},{"date":"2025-02-12T16:00:00.000Z","stockId":7262310218930,"netValue":0.6854101049936642},{"date":"2025-02-11T16:00:00.000Z","stockId":7262310218930,"netValue":0.6918535733010732},{"date":"2025-02-10T16:00:00.000Z","stockId":7262310218930,"netValue":0.687831953418771},{"date":"2025-02-09T16:00:00.000Z","stockId":7262310218930,"netValue":0.6925137060408197},{"date":"2025-02-06T16:00:00.000Z","stockId":7262310218930,"netValue":0.6925630251078655},{"date":"2025-02-05T16:00:00.000Z","stockId":7262310218930,"netValue":0.6851618653932396},{"date":"2025-02-04T16:00:00.000Z","stockId":7262310218930,"netValue":0.6768931129734697},{"date":"2025-01-26T16:00:00.000Z","stockId":7262310218930,"netValue":0.6816635966687463},{"date":"2025-01-23T16:00:00.000Z","stockId":7262310218930,"netValue":0.6825347417357555},{"date":"2025-01-22T16:00:00.000Z","stockId":7262310218930,"netValue":0.6769838772184678},{"date":"2025-01-21T16:00:00.000Z","stockId":7262310218930,"netValue":0.6805976194586806},{"date":"2025-01-20T16:00:00.000Z","stockId":7262310218930,"netValue":0.6857749444173833},{"date":"2025-01-19T16:00:00.000Z","stockId":7262310218930,"netValue":0.6837181261606702},{"date":"2025-01-16T16:00:00.000Z","stockId":7262310218930,"netValue":0.6759708380797147},{"date":"2025-01-15T16:00:00.000Z","stockId":7262310218930,"netValue":0.6712037264080253},{"date":"2025-01-14T16:00:00.000Z","stockId":7262310218930,"netValue":0.6668544812926736},{"date":"2025-01-13T16:00:00.000Z","stockId":7262310218930,"netValue":0.674262617292398},{"date":"2025-01-12T16:00:00.000Z","stockId":7262310218930,"netValue":0.6571859744907828},{"date":"2025-01-09T16:00:00.000Z","stockId":7262310218930,"netValue":0.6604791417740898},{"date":"2025-01-08T16:00:00.000Z","stockId":7262310218930,"netValue":0.6654849851270993},{"date":"2025-01-07T16:00:00.000Z","stockId":7262310218930,"netValue":0.665478267610291},{"date":"2025-01-06T16:00:00.000Z","stockId":7262310218930,"netValue":0.6679542685006074},{"date":"2025-01-05T16:00:00.000Z","stockId":7262310218930,"netValue":0.6654703711178585},{"date":"2025-01-02T16:00:00.000Z","stockId":7262310218930,"netValue":0.6657586688469036},{"date":"2025-01-01T16:00:00.000Z","stockId":7262310218930,"netValue":0.6710960697936381},{"date":"2024-12-30T16:00:00.000Z","stockId":7262310218930,"netValue":0.6883932784860114},{"date":"2024-12-29T16:00:00.000Z","stockId":7262310218930,"netValue":0.6997769298801277},{"date":"2024-12-26T16:00:00.000Z","stockId":7262310218930,"netValue":0.6977326696863337},{"date":"2024-12-25T16:00:00.000Z","stockId":7262310218930,"netValue":0.6997457785671581},{"date":"2024-12-24T16:00:00.000Z","stockId":7262310218930,"netValue":0.6972966373394339},{"date":"2024-12-23T16:00:00.000Z","stockId":7262310218930,"netValue":0.701322828570716},{"date":"2024-12-22T16:00:00.000Z","stockId":7262310218930,"netValue":0.6914884478907751},{"date":"2024-12-19T16:00:00.000Z","stockId":7262310218930,"netValue":0.6970961709383674},{"date":"2024-12-18T16:00:00.000Z","stockId":7262310218930,"netValue":0.699125870183654},{"date":"2024-12-17T16:00:00.000Z","stockId":7262310218930,"netValue":0.6982549579351123},{"date":"2024-12-16T16:00:00.000Z","stockId":7262310218930,"netValue":0.6981652608231862},{"date":"2024-12-15T16:00:00.000Z","stockId":7262310218930,"netValue":0.6989265562278449},{"date":"2024-12-12T16:00:00.000Z","stockId":7262310218930,"netValue":0.7108403923631723},{"date":"2024-12-11T16:00:00.000Z","stockId":7262310218930,"netValue":0.7247525436123494},{"date":"2024-12-10T16:00:00.000Z","stockId":7262310218930,"netValue":0.7184016378899273},{"date":"2024-12-09T16:00:00.000Z","stockId":7262310218930,"netValue":0.7170476222996504},{"date":"2024-12-08T16:00:00.000Z","stockId":7262310218930,"netValue":0.7116216501558812},{"date":"2024-12-05T16:00:00.000Z","stockId":7262310218930,"netValue":0.7143104161613486},{"date":"2024-12-04T16:00:00.000Z","stockId":7262310218930,"netValue":0.6937214569745291},{"date":"2024-12-03T16:00:00.000Z","stockId":7262310218930,"netValue":0.7037999392501967},{"date":"2024-12-02T16:00:00.000Z","stockId":7262310218930,"netValue":0.6989293859096882},{"date":"2024-12-01T16:00:00.000Z","stockId":7262310218930,"netValue":0.7066712407583001},{"date":"2024-11-28T16:00:00.000Z","stockId":7262310218930,"netValue":0.6972749514524221},{"date":"2024-11-27T16:00:00.000Z","stockId":7262310218930,"netValue":0.6902794730057417},{"date":"2024-11-26T16:00:00.000Z","stockId":7262310218930,"netValue":0.6983200001701754},{"date":"2024-11-25T16:00:00.000Z","stockId":7262310218930,"netValue":0.6813241772959717},{"date":"2024-11-24T16:00:00.000Z","stockId":7262310218930,"netValue":0.681289167357641},{"date":"2024-11-21T16:00:00.000Z","stockId":7262310218930,"netValue":0.687430802880257},{"date":"2024-11-20T16:00:00.000Z","stockId":7262310218930,"netValue":0.7135694811951301},{"date":"2024-11-19T16:00:00.000Z","stockId":7262310218930,"netValue":0.7170744245592358},{"date":"2024-11-18T16:00:00.000Z","stockId":7262310218930,"netValue":0.7080256839699055},{"date":"2024-11-17T16:00:00.000Z","stockId":7262310218930,"netValue":0.6910576586534715},{"date":"2024-11-14T16:00:00.000Z","stockId":7262310218930,"netValue":0.7141727299675419},{"date":"2024-11-13T16:00:00.000Z","stockId":7262310218930,"netValue":0.7266427144658634},{"date":"2024-11-12T16:00:00.000Z","stockId":7262310218930,"netValue":0.7447426510422523},{"date":"2024-11-11T16:00:00.000Z","stockId":7262310218930,"netValue":0.7426183899462253},{"date":"2024-11-10T16:00:00.000Z","stockId":7262310218930,"netValue":0.7437381025950025},{"date":"2024-11-07T16:00:00.000Z","stockId":7262310218930,"netValue":0.7265017543671234},{"date":"2024-11-06T16:00:00.000Z","stockId":7262310218930,"netValue":0.7308003226112453},{"date":"2024-11-05T16:00:00.000Z","stockId":7262310218930,"netValue":0.7273198773403672},{"date":"2024-11-04T16:00:00.000Z","stockId":7262310218930,"netValue":0.7396564796336141},{"date":"2024-11-03T16:00:00.000Z","stockId":7262310218930,"netValue":0.7152783223138711},{"date":"2024-10-31T16:00:00.000Z","stockId":7262310218930,"netValue":0.7020218665847956},{"date":"2024-10-30T16:00:00.000Z","stockId":7262310218930,"netValue":0.7176456394843271},{"date":"2024-10-29T16:00:00.000Z","stockId":7262310218930,"netValue":0.7165583872504048},{"date":"2024-10-28T16:00:00.000Z","stockId":7262310218930,"netValue":0.7189138103804918},{"date":"2024-10-27T16:00:00.000Z","stockId":7262310218930,"netValue":0.7216694200543778},{"date":"2024-10-24T16:00:00.000Z","stockId":7262310218930,"netValue":0.7177473323414665},{"date":"2024-10-23T16:00:00.000Z","stockId":7262310218930,"netValue":0.7112101308804291},{"date":"2024-10-22T16:00:00.000Z","stockId":7262310218930,"netValue":0.7189235558049376},{"date":"2024-10-21T16:00:00.000Z","stockId":7262310218930,"netValue":0.7204448937130813},{"date":"2024-10-20T16:00:00.000Z","stockId":7262310218930,"netValue":0.7132878699904527},{"date":"2024-10-17T16:00:00.000Z","stockId":7262310218930,"netValue":0.7004262325818635},{"date":"2024-10-16T16:00:00.000Z","stockId":7262310218930,"netValue":0.6690976190314459},{"date":"2024-10-15T16:00:00.000Z","stockId":7262310218930,"netValue":0.6707365532019952},{"date":"2024-10-14T16:00:00.000Z","stockId":7262310218930,"netValue":0.6808547795478762},{"date":"2024-10-13T16:00:00.000Z","stockId":7262310218930,"netValue":0.694790928872209},{"date":"2024-10-10T16:00:00.000Z","stockId":7262310218930,"netValue":0.6738783089743849},{"date":"2024-10-09T16:00:00.000Z","stockId":7262310218930,"netValue":0.7017552164477551},{"date":"2024-10-08T16:00:00.000Z","stockId":7262310218930,"netValue":0.6927107208492304},{"date":"2024-10-07T16:00:00.000Z","stockId":7262310218930,"netValue":0.7560123637114468},{"date":"2024-09-29T16:00:00.000Z","stockId":7262310218930,"netValue":0.6999029262813687},{"date":"2024-09-26T16:00:00.000Z","stockId":7262310218930,"netValue":0.639364857933718},{"date":"2024-09-25T16:00:00.000Z","stockId":7262310218930,"netValue":0.609723443250701},{"date":"2024-09-24T16:00:00.000Z","stockId":7262310218930,"netValue":0.5951956905110342},{"date":"2024-09-23T16:00:00.000Z","stockId":7262310218930,"netValue":0.590934334192389},{"date":"2024-09-22T16:00:00.000Z","stockId":7262310218930,"netValue":0.5678503611921858},{"date":"2024-09-19T16:00:00.000Z","stockId":7262310218930,"netValue":0.5700735455387156},{"date":"2024-09-18T16:00:00.000Z","stockId":7262310218930,"netValue":0.5691654397949548},{"date":"2024-09-17T16:00:00.000Z","stockId":7262310218930,"netValue":0.5651782949020596},{"date":"2024-09-12T16:00:00.000Z","stockId":7262310218930,"netValue":0.570650488140432},{"date":"2024-09-11T16:00:00.000Z","stockId":7262310218930,"netValue":0.574109768872501},{"date":"2024-09-10T16:00:00.000Z","stockId":7262310218930,"netValue":0.5797417678824166},{"date":"2024-09-09T16:00:00.000Z","stockId":7262310218930,"netValue":0.5820345028609158},{"date":"2024-09-08T16:00:00.000Z","stockId":7262310218930,"netValue":0.5829810544894378},{"date":"2024-09-05T16:00:00.000Z","stockId":7262310218930,"netValue":0.5865785226124681},{"date":"2024-09-04T16:00:00.000Z","stockId":7262310218930,"netValue":0.5984518366907075},{"date":"2024-09-03T16:00:00.000Z","stockId":7262310218930,"netValue":0.5966850724219535},{"date":"2024-09-02T16:00:00.000Z","stockId":7262310218930,"netValue":0.6041080591237213},{"date":"2024-09-01T16:00:00.000Z","stockId":7262310218930,"netValue":0.6003891582054429},{"date":"2024-08-29T16:00:00.000Z","stockId":7262310218930,"netValue":0.6109994676709666},{"date":"2024-08-28T16:00:00.000Z","stockId":7262310218930,"netValue":0.5910953113688115},{"date":"2024-08-27T16:00:00.000Z","stockId":7262310218930,"netValue":0.5788165899447606},{"date":"2024-08-26T16:00:00.000Z","stockId":7262310218930,"netValue":0.5783181930437822},{"date":"2024-08-25T16:00:00.000Z","stockId":7262310218930,"netValue":0.5871420341055189},{"date":"2024-08-22T16:00:00.000Z","stockId":7262310218930,"netValue":0.5861158867921732},{"date":"2024-08-21T16:00:00.000Z","stockId":7262310218930,"netValue":0.5834306340830975},{"date":"2024-08-20T16:00:00.000Z","stockId":7262310218930,"netValue":0.5903485143410272},{"date":"2024-08-19T16:00:00.000Z","stockId":7262310218930,"netValue":0.5869994463448026},{"date":"2024-08-18T16:00:00.000Z","stockId":7262310218930,"netValue":0.5939037765757563},{"date":"2024-08-15T16:00:00.000Z","stockId":7262310218930,"netValue":0.5962579650155727},{"date":"2024-08-14T16:00:00.000Z","stockId":7262310218930,"netValue":0.5942392732832424},{"date":"2024-08-13T16:00:00.000Z","stockId":7262310218930,"netValue":0.5925943783262286},{"date":"2024-08-12T16:00:00.000Z","stockId":7262310218930,"netValue":0.5992744858436303},{"date":"2024-08-11T16:00:00.000Z","stockId":7262310218930,"netValue":0.5964605962471641},{"date":"2024-08-08T16:00:00.000Z","stockId":7262310218930,"netValue":0.5964874315658745},{"date":"2024-08-07T16:00:00.000Z","stockId":7262310218930,"netValue":0.5987934839045805},{"date":"2024-08-06T16:00:00.000Z","stockId":7262310218930,"netValue":0.598254742497909},{"date":"2024-08-05T16:00:00.000Z","stockId":7262310218930,"netValue":0.598722741073264},{"date":"2024-08-04T16:00:00.000Z","stockId":7262310218930,"netValue":0.5937171267139814},{"date":"2024-08-01T16:00:00.000Z","stockId":7262310218930,"netValue":0.6050549447942798},{"date":"2024-07-31T16:00:00.000Z","stockId":7262310218930,"netValue":0.6090716558198079},{"date":"2024-07-30T16:00:00.000Z","stockId":7262310218930,"netValue":0.6124286612283814},{"date":"2024-07-29T16:00:00.000Z","stockId":7262310218930,"netValue":0.5912513094437253}]}