window.pageData = {"startDate":"2024-05-15T04:44:02.047Z","endDate":"2026-05-15T04:44:02.047Z","manager":{"_id":7001208218570,"name":"刘宏","gender":"m","educationCode":"001002","resume":"刘宏：男，北京大学硕士。2015年7月加盟前海开源基金管理有限公司，现任公司基金经理。2021年3月12日至今，任前海开源沪港深农业主题精选灵活配置混合型证券投资基金（LOF）基金经理；2021年3月12日至今，任前海开源周期优选灵活配置混合型证券投资基金基金经理；2021年4月22日至今，任前海开源股息率100强等权重股票型证券投资基金基金经理；2022年8月8日至今，任前海开源大安全核心精选灵活配置混合型证券投资基金基金经理；2022年8月8日至今，任前海开源大海洋战略经济灵活配置混合型证券投资基金基金经理。刘宏先生具备基金从业资格。","tickerId":1208218570,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20792230","exchange":"fm","cnInfoCode":"db20792230","followedNum":0,"currency":"CNY","workingDate":"2021-03-11T16:00:00.000Z","fundCompanyId":4000050780000,"fundManagerSecondLevel":"hybrid","pinyin":"lh","fundCompany":{"_id":4000050780000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50780000","tickerId":50780000,"name":"前海开源基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001208218570,"type":"fmp","fm_p_r_d":"2026-05-13T16:00:00.000Z","fm_p_r_m1":0.093803955828758,"fm_p_r_m3":0.13653667611813347,"fm_p_r_m6":0.27203447930040014,"fm_p_r_y1":0.5439109101909918,"fm_cagr_p_r_fs":0.0319079291388491,"fm_cagr_p_r_fs_m":0.08832432474591112,"fm_cagr_p_r_fs_r_c":1756,"fm_cagr_p_r_fs_rp":0.7760683760683761,"fm_p_r_fys_m":0.08944005652880926,"fm_p_r_fys_r_c":1634,"fm_p_r_fys_rp":0.29393753827311697,"fm_p_r_m1_m":0.05177071285571033,"fm_p_r_m1_r_c":1707,"fm_p_r_m1_rp":0.3288393903868699,"fm_p_r_m3_m":0.029610267675173052,"fm_p_r_m3_r_c":1678,"fm_p_r_m3_rp":0.20632081097197377,"fm_p_r_m6_m":0.09890147292490803,"fm_p_r_m6_r_c":1597,"fm_p_r_m6_rp":0.19987468671679198,"fm_p_r_y1_m":0.3321054495219242,"fm_p_r_y1_r_c":1492,"fm_p_r_y1_rp":0.2716297786720322,"fm_p_r_y3":0.3800144817296005,"fm_p_r_y3_m":0.2859693602917792,"fm_p_r_y3_r_c":1105,"fm_p_r_y3_rp":0.3894927536231884,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9075144508670521,"fm_p_r_y5_m":0.16575000967129383,"fm_p_r_y5_r_c":757,"fm_p_r_y5_rp":0.5370370370370371,"fm_p_r_fys":0.16248062516891393,"fm_p_r_y5":0.12971728781483272},"fmi":{"stockId":7001208218570,"type":"fmi","fm_my":5.2,"fm_d":{"3000000000690":"本基金的基金经理","3000000000916":"本基金的基金经理","3000000000969":"本基金的基金经理","3000000003857":"本基金的基金经理","3000000164403":"本基金的基金经理","3000000002971":"本基金的基金经理"},"fm_wy":10,"fm_a_as":232603262.1552,"fm_a_mfn":6,"fm_as":1764124494.7848,"fm_b_as":49439136.733,"fm_e_as":232603262.1552,"fm_h_as":1482082095.8966,"fm_i_as":0,"fm_mfn":6,"fm_msl":"hybrid","fm_nb_as":1714685358.0518,"fm_q_as":0,"fm_r_f_cagr":0.2156,"fm_r_fd":3000000003857,"fm_r_ftp":1.7456}},"topTenManagedFundList":[{"_id":3000000000690,"stockCode":"000690","stockType":"fund","areaCode":"cn","followedNum":25,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-07-06T16:00:00.000Z","setUpScale":654750000,"market":"a","tickerId":690,"custody":"中国建设银行股份有限公司","name":"前海开源大海洋战略经济灵活配置混合型证券投资基金","shortName":"前海开源大海洋混合(000690)","fundSecondLevel":"hybrid","__csrcFundId":2301,"fundStatus":"normal","lastUpdated":"2026-04-30T17:36:29.922Z","masterFundFlag":1,"inceptionDate":"2014-07-30T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源大海洋混合","pinyin":"qhkydhyzljjlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000000690,"type":"f_as","f_tas":630829701.918,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000000969,"stockCode":"000969","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-01-14T16:00:00.000Z","setUpScale":2469300000,"market":"a","tickerId":969,"custody":"中国建设银行股份有限公司","name":"前海开源大安全核心精选灵活配置混合型证券投资基金","shortName":"前海开源大安全混合(000969)","fundSecondLevel":"hybrid","__csrcFundId":3764,"fundStatus":"normal","lastUpdated":"2026-04-30T17:43:20.835Z","masterFundFlag":1,"inceptionDate":"2015-01-29T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源大安全混合","pinyin":"qhkydaqhxjxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000000969,"type":"f_as","f_tas":324600616.967,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000164403,"stockCode":"164403","stockType":"fund","areaCode":"cn","followedNum":35,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2016-07-19T16:00:00.000Z","setUpScale":null,"market":"a","tickerId":164403,"custody":"中国银河证券股份有限公司","name":"前海开源沪港深农业主题精选灵活配置混合型证券投资基金（LOF）","shortName":"前海开源沪港深农业混合（LOF）(164403)","fundSecondLevel":"hybrid","__csrcFundId":4028,"fundStatus":"normal","lastUpdated":"2026-05-01T06:50:11.205Z","masterFundFlag":1,"inceptionDate":"2015-06-03T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源沪港深农业混合（LOF）","pinyin":"qhkyhgsnyztjxlhpzhhxzqtzjj(lof)","lofFundFlag":1,"hotMetrics":{"stockId":3000000164403,"type":"f_as","f_tas":192795360.2852,"f_tas_d":"2026-03-30T16:00:00.000Z","fet_as":21107874.991699997,"fet_as_d":"2026-05-13T16:00:00.000Z"}},{"_id":3000000000916,"stockCode":"000916","stockType":"fund","areaCode":"cn","followedNum":34,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-12-17T16:00:00.000Z","setUpScale":1707220000,"market":"a","tickerId":916,"custody":"中国农业银行股份有限公司","name":"前海开源股息率100强等权重股票型证券投资基金","shortName":"前海开源股息率100强股票(000916)","fundSecondLevel":"company","__csrcFundId":2403,"fundStatus":"normal","lastUpdated":"2026-04-30T17:41:37.927Z","masterFundFlag":1,"inceptionDate":"2015-01-12T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源股息率100强股票","pinyin":"qhkygxs100qdqzgpxzqtzjj","memoNum":2,"hotMetrics":{"stockId":3000000000916,"type":"f_as","f_tas":169537598.118,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000003857,"stockCode":"003857","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-12-18T16:00:00.000Z","setUpScale":285826000,"market":"a","tickerId":3857,"custody":"交通银行股份有限公司","name":"前海开源周期优选灵活配置混合型证券投资基金","shortName":"前海开源周期优选混合(003857)","fundSecondLevel":"hybrid","__csrcFundId":1383,"fundStatus":"normal","lastUpdated":"2026-04-30T19:01:30.637Z","masterFundFlag":1,"inceptionDate":"2017-01-24T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源周期优选混合","pinyin":"qhkyzqyxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000003857,"type":"f_as","f_tas":169256367.7644,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015210,"name":"前海开源沪港深农业主题精选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":"015210","tickerId":15210,"shortName":"前海开源沪港深农业混合（LOF）C","currency":"CNY","__csrcFundId":4028,"exchange":"jj","lastUpdated":"2025-01-08T23:14:29.726Z","inceptionDate":"2022-02-17T16:00:00.000Z","fundCollectionId":4000050780000,"followedNum":4,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"qhkyhgsnyztjxlhpzhhxzqtzjj(lof)","hotMetrics":{"stockId":3000000015210,"type":"f_as","f_tas":103277240.35200001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000021784,"name":"前海开源股息率100强等权重股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021784","tickerId":21784,"shortName":"前海开源股息率100强股票C","currency":"CNY","__csrcFundId":2403,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2024-09-23T23:04:47.629Z","inceptionDate":"2024-06-30T16:00:00.000Z","pinyin":"qhkygxs100qdqzgpxzqtzjj","fundCollectionId":4000050780000,"followedNum":2,"hotMetrics":{"stockId":3000000021784,"type":"f_as","f_tas":63065664.0372,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000003858,"stockCode":"003858","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-12-18T16:00:00.000Z","setUpScale":285826000,"market":"a","tickerId":3858,"custody":"交通银行股份有限公司","name":"前海开源周期优选灵活配置混合型证券投资基金","shortName":"前海开源周期优选混合C","fundSecondLevel":"hybrid","__csrcFundId":1383,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:54.826Z","inceptionDate":"2017-01-24T16:00:00.000Z","fundCollectionId":4000050780000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"qhkyzqyxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000003858,"type":"f_as","f_tas":61322808.61,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002972,"name":"前海开源鼎安债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"002972","tickerId":2972,"shortName":"前海开源鼎安债券C","__csrcFundId":557,"lastUpdated":"2025-01-04T00:31:53.869Z","exchange":"jj","inceptionDate":"2016-07-18T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050780000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"qhkydazqxzqtzjj","hotMetrics":{"stockId":3000000002972,"type":"f_as","f_tas":42353726.338,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002971,"__csrcFundId":557,"stockCode":"002971","shortName":"前海开源鼎安债券(002971)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":2971,"masterFundFlag":1,"lastUpdated":"2026-04-30T18:43:18.000Z","status":"normal","inceptionDate":"2016-07-18T16:00:00.000Z","name":"前海开源鼎安债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050780000,"currency":"CNY","masterFundShortName":"前海开源鼎安债券","pinyin":"qhkydazqxzqtzjj","hotMetrics":{"stockId":3000000002971,"type":"f_as","f_tas":7085410.3950000005,"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":7001208218570,"date":"2026-05-13T16:00:00.000Z","netValue":1.1764119720427995},{"date":"2026-05-12T16:00:00.000Z","stockId":7001208218570,"netValue":1.1942427977673757},{"stockId":7001208218570,"date":"2026-05-11T16:00:00.000Z","netValue":1.1866154490674796},{"stockId":7001208218570,"date":"2026-05-10T16:00:00.000Z","netValue":1.1952632963357155},{"date":"2026-05-07T16:00:00.000Z","stockId":7001208218570,"netValue":1.1727644285934244},{"date":"2026-05-06T16:00:00.000Z","stockId":7001208218570,"netValue":1.1549886294596483},{"date":"2026-05-05T16:00:00.000Z","stockId":7001208218570,"netValue":1.1347458796811154},{"stockId":7001208218570,"date":"2026-04-29T16:00:00.000Z","netValue":1.115298409948481},{"date":"2026-04-28T16:00:00.000Z","stockId":7001208218570,"netValue":1.081315864762645},{"stockId":7001208218570,"date":"2026-04-27T16:00:00.000Z","netValue":1.0675719622291633},{"date":"2026-04-26T16:00:00.000Z","stockId":7001208218570,"netValue":1.0798695691125808},{"stockId":7001208218570,"date":"2026-04-23T16:00:00.000Z","netValue":1.0804159125128519},{"date":"2026-04-22T16:00:00.000Z","stockId":7001208218570,"netValue":1.1014736939852117},{"stockId":7001208218570,"date":"2026-04-21T16:00:00.000Z","netValue":1.1157053476092127},{"stockId":7001208218570,"date":"2026-04-20T16:00:00.000Z","netValue":1.1010455828586938},{"date":"2026-04-19T16:00:00.000Z","stockId":7001208218570,"netValue":1.1010847995103947},{"stockId":7001208218570,"date":"2026-04-16T16:00:00.000Z","netValue":1.0892993780479012},{"date":"2026-04-15T16:00:00.000Z","stockId":7001208218570,"netValue":1.0800561198329688},{"date":"2026-04-14T16:00:00.000Z","stockId":7001208218570,"netValue":1.0755236034518185},{"stockId":7001208218570,"date":"2026-04-13T16:00:00.000Z","netValue":1.0644669166507876},{"date":"2026-04-12T16:00:00.000Z","stockId":7001208218570,"netValue":1.0444045682706347},{"date":"2026-04-09T16:00:00.000Z","stockId":7001208218570,"netValue":1.040454320875712},{"stockId":7001208218570,"date":"2026-04-08T16:00:00.000Z","netValue":1.040106440762504},{"date":"2026-04-07T16:00:00.000Z","stockId":7001208218570,"netValue":1.040760704690591},{"date":"2026-04-06T16:00:00.000Z","stockId":7001208218570,"netValue":1.0030140145490534},{"stockId":7001208218570,"date":"2026-04-02T16:00:00.000Z","netValue":0.9982629036249779},{"date":"2026-04-01T16:00:00.000Z","stockId":7001208218570,"netValue":1.0035897849662634},{"stockId":7001208218570,"date":"2026-03-31T16:00:00.000Z","netValue":1.0083566675735793},{"stockId":7001208218570,"date":"2026-03-30T16:00:00.000Z","netValue":0.9970762295810278},{"stockId":7001208218570,"date":"2026-03-29T16:00:00.000Z","netValue":1.0119673842326025},{"date":"2026-03-26T16:00:00.000Z","stockId":7001208218570,"netValue":0.9967507890285807},{"date":"2026-03-25T16:00:00.000Z","stockId":7001208218570,"netValue":0.9924953143568158},{"date":"2026-03-24T16:00:00.000Z","stockId":7001208218570,"netValue":0.9979462313042712},{"stockId":7001208218570,"date":"2026-03-23T16:00:00.000Z","netValue":0.9892582416824196},{"stockId":7001208218570,"date":"2026-03-22T16:00:00.000Z","netValue":0.9790477113307409},{"date":"2026-03-19T16:00:00.000Z","stockId":7001208218570,"netValue":1.0209665473145133},{"stockId":7001208218570,"date":"2026-03-18T16:00:00.000Z","netValue":1.0283912731196638},{"date":"2026-03-17T16:00:00.000Z","stockId":7001208218570,"netValue":1.0375350137107526},{"stockId":7001208218570,"date":"2026-03-16T16:00:00.000Z","netValue":1.0264039836089633},{"date":"2026-03-15T16:00:00.000Z","stockId":7001208218570,"netValue":1.0523148011332906},{"stockId":7001208218570,"date":"2026-03-12T16:00:00.000Z","netValue":1.0594298181823147},{"date":"2026-03-11T16:00:00.000Z","stockId":7001208218570,"netValue":1.0833054106852584},{"stockId":7001208218570,"date":"2026-03-10T16:00:00.000Z","netValue":1.0884613113070256},{"date":"2026-03-09T16:00:00.000Z","stockId":7001208218570,"netValue":1.0907676551161114},{"stockId":7001208218570,"date":"2026-03-08T16:00:00.000Z","netValue":1.0666838637656275},{"stockId":7001208218570,"date":"2026-03-05T16:00:00.000Z","netValue":1.081373494153794},{"date":"2026-03-04T16:00:00.000Z","stockId":7001208218570,"netValue":1.0690103581678072},{"date":"2026-03-03T16:00:00.000Z","stockId":7001208218570,"netValue":1.0599188676742775},{"date":"2026-03-02T16:00:00.000Z","stockId":7001208218570,"netValue":1.0592314003146717},{"stockId":7001208218570,"date":"2026-03-01T16:00:00.000Z","netValue":1.101017059727039},{"stockId":7001208218570,"date":"2026-02-26T16:00:00.000Z","netValue":1.0921231864203178},{"date":"2026-02-25T16:00:00.000Z","stockId":7001208218570,"netValue":1.08113073781622},{"date":"2026-02-24T16:00:00.000Z","stockId":7001208218570,"netValue":1.0595629219444755},{"stockId":7001208218570,"date":"2026-02-23T16:00:00.000Z","netValue":1.0452836528516012},{"stockId":7001208218570,"date":"2026-02-12T16:00:00.000Z","netValue":1.035084917858402},{"date":"2026-02-11T16:00:00.000Z","stockId":7001208218570,"netValue":1.0461654340397097},{"date":"2026-02-10T16:00:00.000Z","stockId":7001208218570,"netValue":1.0407450901556923},{"date":"2026-02-09T16:00:00.000Z","stockId":7001208218570,"netValue":1.0464761437268129},{"stockId":7001208218570,"date":"2026-02-08T16:00:00.000Z","netValue":1.0539232591067682},{"date":"2026-02-05T16:00:00.000Z","stockId":7001208218570,"netValue":1.0366096018897433},{"date":"2026-02-04T16:00:00.000Z","stockId":7001208218570,"netValue":1.0461183021277334},{"stockId":7001208218570,"date":"2026-02-03T16:00:00.000Z","netValue":1.0574299743739823},{"date":"2026-02-02T16:00:00.000Z","stockId":7001208218570,"netValue":1.0592408943315998},{"date":"2026-02-01T16:00:00.000Z","stockId":7001208218570,"netValue":1.029641019804424},{"date":"2026-01-29T16:00:00.000Z","stockId":7001208218570,"netValue":1.0582644134294066},{"date":"2026-01-28T16:00:00.000Z","stockId":7001208218570,"netValue":1.055033331277319},{"date":"2026-01-27T16:00:00.000Z","stockId":7001208218570,"netValue":1.0678716995009496},{"stockId":7001208218570,"date":"2026-01-26T16:00:00.000Z","netValue":1.0653397341166535},{"stockId":7001208218570,"date":"2026-01-25T16:00:00.000Z","netValue":1.051077908577046},{"date":"2026-01-22T16:00:00.000Z","stockId":7001208218570,"netValue":1.0709113734448805},{"date":"2026-01-21T16:00:00.000Z","stockId":7001208218570,"netValue":1.0497723296518677},{"stockId":7001208218570,"date":"2026-01-20T16:00:00.000Z","netValue":1.0374987648202114},{"stockId":7001208218570,"date":"2026-01-19T16:00:00.000Z","netValue":1.0304355713574314},{"stockId":7001208218570,"date":"2026-01-18T16:00:00.000Z","netValue":1.0454831957364947},{"date":"2026-01-15T16:00:00.000Z","stockId":7001208218570,"netValue":1.0367334977762726},{"stockId":7001208218570,"date":"2026-01-14T16:00:00.000Z","netValue":1.039256240743355},{"stockId":7001208218570,"date":"2026-01-13T16:00:00.000Z","netValue":1.0543683391134993},{"stockId":7001208218570,"date":"2026-01-12T16:00:00.000Z","netValue":1.0585882204447896},{"date":"2026-01-11T16:00:00.000Z","stockId":7001208218570,"netValue":1.0829278071245438},{"date":"2026-01-08T16:00:00.000Z","stockId":7001208218570,"netValue":1.0580825422673814},{"date":"2026-01-07T16:00:00.000Z","stockId":7001208218570,"netValue":1.0355719162069614},{"date":"2026-01-06T16:00:00.000Z","stockId":7001208218570,"netValue":1.030945862330519},{"date":"2026-01-05T16:00:00.000Z","stockId":7001208218570,"netValue":1.0271476885121285},{"date":"2026-01-04T16:00:00.000Z","stockId":7001208218570,"netValue":1.0230757380435689},{"date":"2025-12-30T16:00:00.000Z","stockId":7001208218570,"netValue":1.0119841540342758},{"date":"2025-12-29T16:00:00.000Z","stockId":7001208218570,"netValue":1.0152267809542332},{"date":"2025-12-28T16:00:00.000Z","stockId":7001208218570,"netValue":1.0187114410883602},{"date":"2025-12-25T16:00:00.000Z","stockId":7001208218570,"netValue":1.0150842335062684},{"date":"2025-12-24T16:00:00.000Z","stockId":7001208218570,"netValue":1.01286805127454},{"date":"2025-12-23T16:00:00.000Z","stockId":7001208218570,"netValue":0.9928947298292973},{"date":"2025-12-22T16:00:00.000Z","stockId":7001208218570,"netValue":0.9796366889423698},{"date":"2025-12-21T16:00:00.000Z","stockId":7001208218570,"netValue":0.9796656431683396},{"date":"2025-12-18T16:00:00.000Z","stockId":7001208218570,"netValue":0.9621500531261611},{"date":"2025-12-17T16:00:00.000Z","stockId":7001208218570,"netValue":0.959200558010838},{"date":"2025-12-16T16:00:00.000Z","stockId":7001208218570,"netValue":0.9628086500988413},{"date":"2025-12-15T16:00:00.000Z","stockId":7001208218570,"netValue":0.9406207356509466},{"date":"2025-12-14T16:00:00.000Z","stockId":7001208218570,"netValue":0.9588242682991978},{"date":"2025-12-11T16:00:00.000Z","stockId":7001208218570,"netValue":0.9620518267185828},{"date":"2025-12-10T16:00:00.000Z","stockId":7001208218570,"netValue":0.950410222766371},{"date":"2025-12-09T16:00:00.000Z","stockId":7001208218570,"netValue":0.9652320512618724},{"date":"2025-12-08T16:00:00.000Z","stockId":7001208218570,"netValue":0.9567643834091202},{"date":"2025-12-07T16:00:00.000Z","stockId":7001208218570,"netValue":0.9505403661062704},{"date":"2025-12-04T16:00:00.000Z","stockId":7001208218570,"netValue":0.9227354860728096},{"date":"2025-12-03T16:00:00.000Z","stockId":7001208218570,"netValue":0.9081574370789466},{"date":"2025-12-02T16:00:00.000Z","stockId":7001208218570,"netValue":0.9037609375937299},{"date":"2025-12-01T16:00:00.000Z","stockId":7001208218570,"netValue":0.9055015858061285},{"date":"2025-11-30T16:00:00.000Z","stockId":7001208218570,"netValue":0.9085226108047567},{"date":"2025-11-27T16:00:00.000Z","stockId":7001208218570,"netValue":0.9007458222190343},{"date":"2025-11-26T16:00:00.000Z","stockId":7001208218570,"netValue":0.8959661486516628},{"date":"2025-11-25T16:00:00.000Z","stockId":7001208218570,"netValue":0.8969207729576754},{"date":"2025-11-24T16:00:00.000Z","stockId":7001208218570,"netValue":0.8940125213837884},{"date":"2025-11-23T16:00:00.000Z","stockId":7001208218570,"netValue":0.8894133756696667},{"date":"2025-11-20T16:00:00.000Z","stockId":7001208218570,"netValue":0.884628425318664},{"date":"2025-11-19T16:00:00.000Z","stockId":7001208218570,"netValue":0.9174230193179945},{"date":"2025-11-18T16:00:00.000Z","stockId":7001208218570,"netValue":0.9220506217854673},{"date":"2025-11-17T16:00:00.000Z","stockId":7001208218570,"netValue":0.9188386773318054},{"date":"2025-11-16T16:00:00.000Z","stockId":7001208218570,"netValue":0.9262207693894582},{"date":"2025-11-13T16:00:00.000Z","stockId":7001208218570,"netValue":0.9248271105747137},{"date":"2025-11-12T16:00:00.000Z","stockId":7001208218570,"netValue":0.942574916767604},{"date":"2025-11-11T16:00:00.000Z","stockId":7001208218570,"netValue":0.9412928241969132},{"date":"2025-11-10T16:00:00.000Z","stockId":7001208218570,"netValue":0.9358928173281593},{"date":"2025-11-09T16:00:00.000Z","stockId":7001208218570,"netValue":0.9456866945323733},{"date":"2025-11-06T16:00:00.000Z","stockId":7001208218570,"netValue":0.9391234668261677},{"date":"2025-11-05T16:00:00.000Z","stockId":7001208218570,"netValue":0.9467654669064289},{"date":"2025-11-04T16:00:00.000Z","stockId":7001208218570,"netValue":0.9296634138162654},{"date":"2025-11-03T16:00:00.000Z","stockId":7001208218570,"netValue":0.9277113471208481},{"date":"2025-11-02T16:00:00.000Z","stockId":7001208218570,"netValue":0.9392496299102029},{"date":"2025-10-30T16:00:00.000Z","stockId":7001208218570,"netValue":0.9270406970805523},{"date":"2025-10-29T16:00:00.000Z","stockId":7001208218570,"netValue":0.9376286589518072},{"date":"2025-10-28T16:00:00.000Z","stockId":7001208218570,"netValue":0.9554719472720117},{"date":"2025-10-27T16:00:00.000Z","stockId":7001208218570,"netValue":0.9474498240276248},{"date":"2025-10-26T16:00:00.000Z","stockId":7001208218570,"netValue":0.949364937361248},{"date":"2025-10-23T16:00:00.000Z","stockId":7001208218570,"netValue":0.9348952203000881},{"date":"2025-10-22T16:00:00.000Z","stockId":7001208218570,"netValue":0.9171701571690898},{"date":"2025-10-21T16:00:00.000Z","stockId":7001208218570,"netValue":0.9249318879120898},{"date":"2025-10-20T16:00:00.000Z","stockId":7001208218570,"netValue":0.9289102381380527},{"date":"2025-10-19T16:00:00.000Z","stockId":7001208218570,"netValue":0.9065865086523206},{"date":"2025-10-16T16:00:00.000Z","stockId":7001208218570,"netValue":0.9009651373930594},{"date":"2025-10-15T16:00:00.000Z","stockId":7001208218570,"netValue":0.9249620171060312},{"date":"2025-10-14T16:00:00.000Z","stockId":7001208218570,"netValue":0.9268618332492865},{"date":"2025-10-13T16:00:00.000Z","stockId":7001208218570,"netValue":0.9148907861417095},{"date":"2025-10-12T16:00:00.000Z","stockId":7001208218570,"netValue":0.93569660399902},{"date":"2025-10-09T16:00:00.000Z","stockId":7001208218570,"netValue":0.9384898371299911},{"date":"2025-10-08T16:00:00.000Z","stockId":7001208218570,"netValue":0.9511234055792432},{"date":"2025-09-29T16:00:00.000Z","stockId":7001208218570,"netValue":0.9494222537563748},{"date":"2025-09-28T16:00:00.000Z","stockId":7001208218570,"netValue":0.9457402846428271},{"date":"2025-09-25T16:00:00.000Z","stockId":7001208218570,"netValue":0.9363005183609875},{"date":"2025-09-24T16:00:00.000Z","stockId":7001208218570,"netValue":0.9475592936860082},{"date":"2025-09-23T16:00:00.000Z","stockId":7001208218570,"netValue":0.9468332691245043},{"date":"2025-09-22T16:00:00.000Z","stockId":7001208218570,"netValue":0.9454936468803732},{"date":"2025-09-21T16:00:00.000Z","stockId":7001208218570,"netValue":0.9403688956929931},{"date":"2025-09-18T16:00:00.000Z","stockId":7001208218570,"netValue":0.9377899334762476},{"date":"2025-09-17T16:00:00.000Z","stockId":7001208218570,"netValue":0.937578046251119},{"date":"2025-09-16T16:00:00.000Z","stockId":7001208218570,"netValue":0.9533184870840787},{"date":"2025-09-15T16:00:00.000Z","stockId":7001208218570,"netValue":0.9506431438708245},{"date":"2025-09-14T16:00:00.000Z","stockId":7001208218570,"netValue":0.9512059047863306},{"date":"2025-09-11T16:00:00.000Z","stockId":7001208218570,"netValue":0.9546545927296458},{"date":"2025-09-10T16:00:00.000Z","stockId":7001208218570,"netValue":0.9535392020224223},{"date":"2025-09-09T16:00:00.000Z","stockId":7001208218570,"netValue":0.9288253509106307},{"date":"2025-09-08T16:00:00.000Z","stockId":7001208218570,"netValue":0.9191970099652464},{"date":"2025-09-07T16:00:00.000Z","stockId":7001208218570,"netValue":0.9216965810687437},{"date":"2025-09-04T16:00:00.000Z","stockId":7001208218570,"netValue":0.9209155386319026},{"date":"2025-09-03T16:00:00.000Z","stockId":7001208218570,"netValue":0.8953726403855167},{"date":"2025-09-02T16:00:00.000Z","stockId":7001208218570,"netValue":0.9157320295111431},{"date":"2025-09-01T16:00:00.000Z","stockId":7001208218570,"netValue":0.9259910653117416},{"date":"2025-08-31T16:00:00.000Z","stockId":7001208218570,"netValue":0.9435311288540487},{"date":"2025-08-28T16:00:00.000Z","stockId":7001208218570,"netValue":0.9374196445834215},{"date":"2025-08-27T16:00:00.000Z","stockId":7001208218570,"netValue":0.9353020516995318},{"date":"2025-08-26T16:00:00.000Z","stockId":7001208218570,"netValue":0.9181324282017462},{"date":"2025-08-25T16:00:00.000Z","stockId":7001208218570,"netValue":0.9308505687157872},{"date":"2025-08-24T16:00:00.000Z","stockId":7001208218570,"netValue":0.9271844357648505},{"date":"2025-08-21T16:00:00.000Z","stockId":7001208218570,"netValue":0.9111146732703168},{"date":"2025-08-20T16:00:00.000Z","stockId":7001208218570,"netValue":0.8954616584150188},{"date":"2025-08-19T16:00:00.000Z","stockId":7001208218570,"netValue":0.8986405108529916},{"date":"2025-08-18T16:00:00.000Z","stockId":7001208218570,"netValue":0.8945897778538545},{"date":"2025-08-17T16:00:00.000Z","stockId":7001208218570,"netValue":0.8932657022180377},{"date":"2025-08-14T16:00:00.000Z","stockId":7001208218570,"netValue":0.8808694867651787},{"date":"2025-08-13T16:00:00.000Z","stockId":7001208218570,"netValue":0.8715262334478314},{"date":"2025-08-12T16:00:00.000Z","stockId":7001208218570,"netValue":0.8822217814832075},{"date":"2025-08-11T16:00:00.000Z","stockId":7001208218570,"netValue":0.8703199639743213},{"date":"2025-08-10T16:00:00.000Z","stockId":7001208218570,"netValue":0.8616903645774525},{"date":"2025-08-07T16:00:00.000Z","stockId":7001208218570,"netValue":0.8530800799165876},{"date":"2025-08-06T16:00:00.000Z","stockId":7001208218570,"netValue":0.8548899112804677},{"date":"2025-08-05T16:00:00.000Z","stockId":7001208218570,"netValue":0.8559053501969146},{"date":"2025-08-04T16:00:00.000Z","stockId":7001208218570,"netValue":0.8500293608077437},{"date":"2025-08-03T16:00:00.000Z","stockId":7001208218570,"netValue":0.8477229236702295},{"date":"2025-07-31T16:00:00.000Z","stockId":7001208218570,"netValue":0.8354814761207264},{"date":"2025-07-30T16:00:00.000Z","stockId":7001208218570,"netValue":0.8414000325432752},{"date":"2025-07-29T16:00:00.000Z","stockId":7001208218570,"netValue":0.8470696408957894},{"date":"2025-07-28T16:00:00.000Z","stockId":7001208218570,"netValue":0.8494519815449247},{"date":"2025-07-27T16:00:00.000Z","stockId":7001208218570,"netValue":0.8454424879553394},{"date":"2025-07-24T16:00:00.000Z","stockId":7001208218570,"netValue":0.8396773840638003},{"date":"2025-07-23T16:00:00.000Z","stockId":7001208218570,"netValue":0.843129234700771},{"date":"2025-07-22T16:00:00.000Z","stockId":7001208218570,"netValue":0.8408938596513408},{"date":"2025-07-21T16:00:00.000Z","stockId":7001208218570,"netValue":0.8419008806212285},{"date":"2025-07-20T16:00:00.000Z","stockId":7001208218570,"netValue":0.8348995448271698},{"date":"2025-07-17T16:00:00.000Z","stockId":7001208218570,"netValue":0.8214914754160731},{"date":"2025-07-16T16:00:00.000Z","stockId":7001208218570,"netValue":0.8169514731645531},{"date":"2025-07-15T16:00:00.000Z","stockId":7001208218570,"netValue":0.8093784756750163},{"date":"2025-07-14T16:00:00.000Z","stockId":7001208218570,"netValue":0.8073022541770694},{"date":"2025-07-13T16:00:00.000Z","stockId":7001208218570,"netValue":0.8106262771308937},{"date":"2025-07-10T16:00:00.000Z","stockId":7001208218570,"netValue":0.8097680320766177},{"date":"2025-07-09T16:00:00.000Z","stockId":7001208218570,"netValue":0.8021412066522257},{"date":"2025-07-08T16:00:00.000Z","stockId":7001208218570,"netValue":0.8046684680208285},{"date":"2025-07-07T16:00:00.000Z","stockId":7001208218570,"netValue":0.8000597679555275},{"date":"2025-07-06T16:00:00.000Z","stockId":7001208218570,"netValue":0.7955567524506827},{"date":"2025-07-03T16:00:00.000Z","stockId":7001208218570,"netValue":0.7970827562121245},{"date":"2025-07-02T16:00:00.000Z","stockId":7001208218570,"netValue":0.7994345318964744},{"date":"2025-07-01T16:00:00.000Z","stockId":7001208218570,"netValue":0.7982048678674452},{"date":"2025-06-30T16:00:00.000Z","stockId":7001208218570,"netValue":0.8019478639770499},{"date":"2025-06-29T16:00:00.000Z","stockId":7001208218570,"netValue":0.7983613598540518},{"date":"2025-06-26T16:00:00.000Z","stockId":7001208218570,"netValue":0.7889710101607016},{"date":"2025-06-25T16:00:00.000Z","stockId":7001208218570,"netValue":0.7877864697373652},{"date":"2025-06-24T16:00:00.000Z","stockId":7001208218570,"netValue":0.7890181640085013},{"date":"2025-06-23T16:00:00.000Z","stockId":7001208218570,"netValue":0.7756162069143431},{"date":"2025-06-22T16:00:00.000Z","stockId":7001208218570,"netValue":0.7689336981454303},{"date":"2025-06-19T16:00:00.000Z","stockId":7001208218570,"netValue":0.7657622110400132},{"date":"2025-06-18T16:00:00.000Z","stockId":7001208218570,"netValue":0.7682835034439802},{"date":"2025-06-17T16:00:00.000Z","stockId":7001208218570,"netValue":0.7785206353912044},{"date":"2025-06-16T16:00:00.000Z","stockId":7001208218570,"netValue":0.7816634847816464},{"date":"2025-06-15T16:00:00.000Z","stockId":7001208218570,"netValue":0.7836641347899805},{"date":"2025-06-12T16:00:00.000Z","stockId":7001208218570,"netValue":0.7896498577330142},{"date":"2025-06-11T16:00:00.000Z","stockId":7001208218570,"netValue":0.7912714193401641},{"date":"2025-06-10T16:00:00.000Z","stockId":7001208218570,"netValue":0.7914011122972813},{"date":"2025-06-09T16:00:00.000Z","stockId":7001208218570,"netValue":0.7806348682392836},{"date":"2025-06-08T16:00:00.000Z","stockId":7001208218570,"netValue":0.7822790599901811},{"date":"2025-06-05T16:00:00.000Z","stockId":7001208218570,"netValue":0.7769396575871302},{"date":"2025-06-04T16:00:00.000Z","stockId":7001208218570,"netValue":0.7775385013505602},{"date":"2025-06-03T16:00:00.000Z","stockId":7001208218570,"netValue":0.7852172439287533},{"date":"2025-06-02T16:00:00.000Z","stockId":7001208218570,"netValue":0.779745138804079},{"date":"2025-05-29T16:00:00.000Z","stockId":7001208218570,"netValue":0.77067437688974},{"date":"2025-05-28T16:00:00.000Z","stockId":7001208218570,"netValue":0.7610996369308997},{"date":"2025-05-27T16:00:00.000Z","stockId":7001208218570,"netValue":0.7551267344390449},{"date":"2025-05-26T16:00:00.000Z","stockId":7001208218570,"netValue":0.7578019307102307},{"date":"2025-05-25T16:00:00.000Z","stockId":7001208218570,"netValue":0.7606532314014542},{"date":"2025-05-22T16:00:00.000Z","stockId":7001208218570,"netValue":0.7584417286394838},{"date":"2025-05-21T16:00:00.000Z","stockId":7001208218570,"netValue":0.7649613463248782},{"date":"2025-05-20T16:00:00.000Z","stockId":7001208218570,"netValue":0.7678921596124356},{"date":"2025-05-19T16:00:00.000Z","stockId":7001208218570,"netValue":0.7709388299812339},{"date":"2025-05-18T16:00:00.000Z","stockId":7001208218570,"netValue":0.7638275240697165},{"date":"2025-05-15T16:00:00.000Z","stockId":7001208218570,"netValue":0.7591485524151559},{"date":"2025-05-14T16:00:00.000Z","stockId":7001208218570,"netValue":0.7619688184580998},{"date":"2025-05-13T16:00:00.000Z","stockId":7001208218570,"netValue":0.7658188312004168},{"date":"2025-05-12T16:00:00.000Z","stockId":7001208218570,"netValue":0.7657064893781186},{"date":"2025-05-11T16:00:00.000Z","stockId":7001208218570,"netValue":0.768602255597508},{"date":"2025-05-08T16:00:00.000Z","stockId":7001208218570,"netValue":0.7620259756082075},{"date":"2025-05-07T16:00:00.000Z","stockId":7001208218570,"netValue":0.7653668241160868},{"date":"2025-05-06T16:00:00.000Z","stockId":7001208218570,"netValue":0.7657389653787151},{"date":"2025-05-05T16:00:00.000Z","stockId":7001208218570,"netValue":0.7624648226390595},{"date":"2025-04-29T16:00:00.000Z","stockId":7001208218570,"netValue":0.7516569919722325},{"date":"2025-04-28T16:00:00.000Z","stockId":7001208218570,"netValue":0.7546957745949027},{"date":"2025-04-27T16:00:00.000Z","stockId":7001208218570,"netValue":0.7528733751830365},{"date":"2025-04-24T16:00:00.000Z","stockId":7001208218570,"netValue":0.7550658499341051},{"date":"2025-04-23T16:00:00.000Z","stockId":7001208218570,"netValue":0.757288602645168},{"date":"2025-04-22T16:00:00.000Z","stockId":7001208218570,"netValue":0.753481949902469},{"date":"2025-04-21T16:00:00.000Z","stockId":7001208218570,"netValue":0.7562206496158124},{"date":"2025-04-20T16:00:00.000Z","stockId":7001208218570,"netValue":0.7567162384614303},{"date":"2025-04-17T16:00:00.000Z","stockId":7001208218570,"netValue":0.7466581589088512},{"date":"2025-04-16T16:00:00.000Z","stockId":7001208218570,"netValue":0.7526232623525819},{"date":"2025-04-15T16:00:00.000Z","stockId":7001208218570,"netValue":0.7530238476506019},{"date":"2025-04-14T16:00:00.000Z","stockId":7001208218570,"netValue":0.7561726993624749},{"date":"2025-04-13T16:00:00.000Z","stockId":7001208218570,"netValue":0.756299697117028},{"date":"2025-04-10T16:00:00.000Z","stockId":7001208218570,"netValue":0.7467097916323822},{"date":"2025-04-09T16:00:00.000Z","stockId":7001208218570,"netValue":0.7448575414834789},{"date":"2025-04-08T16:00:00.000Z","stockId":7001208218570,"netValue":0.7394384448298188},{"date":"2025-04-07T16:00:00.000Z","stockId":7001208218570,"netValue":0.7286931028215093},{"date":"2025-04-06T16:00:00.000Z","stockId":7001208218570,"netValue":0.7075891824633951},{"date":"2025-04-02T16:00:00.000Z","stockId":7001208218570,"netValue":0.7565417308110897},{"date":"2025-04-01T16:00:00.000Z","stockId":7001208218570,"netValue":0.7574725895975798},{"date":"2025-03-31T16:00:00.000Z","stockId":7001208218570,"netValue":0.7569115230720673},{"date":"2025-03-30T16:00:00.000Z","stockId":7001208218570,"netValue":0.7514990000563028},{"date":"2025-03-27T16:00:00.000Z","stockId":7001208218570,"netValue":0.7553540665273152},{"date":"2025-03-26T16:00:00.000Z","stockId":7001208218570,"netValue":0.7596436392577528},{"date":"2025-03-25T16:00:00.000Z","stockId":7001208218570,"netValue":0.7608614351874063},{"date":"2025-03-24T16:00:00.000Z","stockId":7001208218570,"netValue":0.7562345547070131},{"date":"2025-03-23T16:00:00.000Z","stockId":7001208218570,"netValue":0.7564936639293623},{"date":"2025-03-20T16:00:00.000Z","stockId":7001208218570,"netValue":0.7563853706740613},{"date":"2025-03-19T16:00:00.000Z","stockId":7001208218570,"netValue":0.7662727066256321},{"date":"2025-03-18T16:00:00.000Z","stockId":7001208218570,"netValue":0.7680653757653786},{"date":"2025-03-17T16:00:00.000Z","stockId":7001208218570,"netValue":0.772786078668948},{"date":"2025-03-16T16:00:00.000Z","stockId":7001208218570,"netValue":0.7753102273089354},{"date":"2025-03-13T16:00:00.000Z","stockId":7001208218570,"netValue":0.7729740636316904},{"date":"2025-03-12T16:00:00.000Z","stockId":7001208218570,"netValue":0.7663802901893313},{"date":"2025-03-11T16:00:00.000Z","stockId":7001208218570,"netValue":0.7696338657110077},{"date":"2025-03-10T16:00:00.000Z","stockId":7001208218570,"netValue":0.7737111932080277},{"date":"2025-03-09T16:00:00.000Z","stockId":7001208218570,"netValue":0.7666550596486126},{"date":"2025-03-06T16:00:00.000Z","stockId":7001208218570,"netValue":0.7652858436976386},{"date":"2025-03-05T16:00:00.000Z","stockId":7001208218570,"netValue":0.7637643766712426},{"date":"2025-03-04T16:00:00.000Z","stockId":7001208218570,"netValue":0.755726366071592},{"date":"2025-03-03T16:00:00.000Z","stockId":7001208218570,"netValue":0.7508833042098613},{"date":"2025-03-02T16:00:00.000Z","stockId":7001208218570,"netValue":0.7434138597150953},{"date":"2025-02-27T16:00:00.000Z","stockId":7001208218570,"netValue":0.745875997337863},{"date":"2025-02-26T16:00:00.000Z","stockId":7001208218570,"netValue":0.7621332648897313},{"date":"2025-02-25T16:00:00.000Z","stockId":7001208218570,"netValue":0.7650038644624361},{"date":"2025-02-24T16:00:00.000Z","stockId":7001208218570,"netValue":0.7573203948484147},{"date":"2025-02-23T16:00:00.000Z","stockId":7001208218570,"netValue":0.7660088912808484},{"date":"2025-02-20T16:00:00.000Z","stockId":7001208218570,"netValue":0.767632455997651},{"date":"2025-02-19T16:00:00.000Z","stockId":7001208218570,"netValue":0.7592708966303694},{"date":"2025-02-18T16:00:00.000Z","stockId":7001208218570,"netValue":0.7603663275988854},{"date":"2025-02-17T16:00:00.000Z","stockId":7001208218570,"netValue":0.7503979381793117},{"date":"2025-02-16T16:00:00.000Z","stockId":7001208218570,"netValue":0.7572156437761015},{"date":"2025-02-13T16:00:00.000Z","stockId":7001208218570,"netValue":0.755615714358234},{"date":"2025-02-12T16:00:00.000Z","stockId":7001208218570,"netValue":0.7576282588952644},{"date":"2025-02-11T16:00:00.000Z","stockId":7001208218570,"netValue":0.7573087677189906},{"date":"2025-02-10T16:00:00.000Z","stockId":7001208218570,"netValue":0.7541807265884929},{"date":"2025-02-09T16:00:00.000Z","stockId":7001208218570,"netValue":0.7574038765556617},{"date":"2025-02-06T16:00:00.000Z","stockId":7001208218570,"netValue":0.7536155469612562},{"date":"2025-02-05T16:00:00.000Z","stockId":7001208218570,"netValue":0.7463816571351958},{"date":"2025-02-04T16:00:00.000Z","stockId":7001208218570,"netValue":0.739593219032674},{"date":"2025-01-26T16:00:00.000Z","stockId":7001208218570,"netValue":0.7455380328293267},{"date":"2025-01-23T16:00:00.000Z","stockId":7001208218570,"netValue":0.7464783702571827},{"date":"2025-01-22T16:00:00.000Z","stockId":7001208218570,"netValue":0.7416578559921739},{"date":"2025-01-21T16:00:00.000Z","stockId":7001208218570,"netValue":0.7394664666057232},{"date":"2025-01-20T16:00:00.000Z","stockId":7001208218570,"netValue":0.7442980105530765},{"date":"2025-01-19T16:00:00.000Z","stockId":7001208218570,"netValue":0.745945318415852},{"date":"2025-01-16T16:00:00.000Z","stockId":7001208218570,"netValue":0.7449894042512761},{"date":"2025-01-15T16:00:00.000Z","stockId":7001208218570,"netValue":0.7410176574502594},{"date":"2025-01-14T16:00:00.000Z","stockId":7001208218570,"netValue":0.7404189755018568},{"date":"2025-01-13T16:00:00.000Z","stockId":7001208218570,"netValue":0.7441133571123711},{"date":"2025-01-12T16:00:00.000Z","stockId":7001208218570,"netValue":0.7277186827688323},{"date":"2025-01-09T16:00:00.000Z","stockId":7001208218570,"netValue":0.7296822702646155},{"date":"2025-01-08T16:00:00.000Z","stockId":7001208218570,"netValue":0.7390532053200877},{"date":"2025-01-07T16:00:00.000Z","stockId":7001208218570,"netValue":0.7446106376971385},{"date":"2025-01-06T16:00:00.000Z","stockId":7001208218570,"netValue":0.7455848825105177},{"date":"2025-01-05T16:00:00.000Z","stockId":7001208218570,"netValue":0.739413843533714},{"date":"2025-01-02T16:00:00.000Z","stockId":7001208218570,"netValue":0.7383702520263767},{"date":"2025-01-01T16:00:00.000Z","stockId":7001208218570,"netValue":0.7524882737143926},{"date":"2024-12-30T16:00:00.000Z","stockId":7001208218570,"netValue":0.769287952605224},{"date":"2024-12-29T16:00:00.000Z","stockId":7001208218570,"netValue":0.7789832637836218},{"date":"2024-12-26T16:00:00.000Z","stockId":7001208218570,"netValue":0.7765124597672625},{"date":"2024-12-25T16:00:00.000Z","stockId":7001208218570,"netValue":0.7733801428673587},{"date":"2024-12-24T16:00:00.000Z","stockId":7001208218570,"netValue":0.772669526658079},{"date":"2024-12-23T16:00:00.000Z","stockId":7001208218570,"netValue":0.7727356965154342},{"date":"2024-12-22T16:00:00.000Z","stockId":7001208218570,"netValue":0.7656446694990051},{"date":"2024-12-19T16:00:00.000Z","stockId":7001208218570,"netValue":0.7737066501223061},{"date":"2024-12-18T16:00:00.000Z","stockId":7001208218570,"netValue":0.7737026026603064},{"date":"2024-12-17T16:00:00.000Z","stockId":7001208218570,"netValue":0.7744548438369663},{"date":"2024-12-16T16:00:00.000Z","stockId":7001208218570,"netValue":0.7715881111890017},{"date":"2024-12-15T16:00:00.000Z","stockId":7001208218570,"netValue":0.7774043552144377},{"date":"2024-12-12T16:00:00.000Z","stockId":7001208218570,"netValue":0.7769179511159315},{"date":"2024-12-11T16:00:00.000Z","stockId":7001208218570,"netValue":0.7890081675757898},{"date":"2024-12-10T16:00:00.000Z","stockId":7001208218570,"netValue":0.7805273022596437},{"date":"2024-12-09T16:00:00.000Z","stockId":7001208218570,"netValue":0.7732234637185512},{"date":"2024-12-08T16:00:00.000Z","stockId":7001208218570,"netValue":0.7693886383789406},{"date":"2024-12-05T16:00:00.000Z","stockId":7001208218570,"netValue":0.7740024728882983},{"date":"2024-12-04T16:00:00.000Z","stockId":7001208218570,"netValue":0.7674051090902623},{"date":"2024-12-03T16:00:00.000Z","stockId":7001208218570,"netValue":0.7670591476675693},{"date":"2024-12-02T16:00:00.000Z","stockId":7001208218570,"netValue":0.7704138171529072},{"date":"2024-12-01T16:00:00.000Z","stockId":7001208218570,"netValue":0.7644222435697507},{"date":"2024-11-28T16:00:00.000Z","stockId":7001208218570,"netValue":0.7553241176863399},{"date":"2024-11-27T16:00:00.000Z","stockId":7001208218570,"netValue":0.746882721851947},{"date":"2024-11-26T16:00:00.000Z","stockId":7001208218570,"netValue":0.7512644165130664},{"date":"2024-11-25T16:00:00.000Z","stockId":7001208218570,"netValue":0.7393254488315844},{"date":"2024-11-24T16:00:00.000Z","stockId":7001208218570,"netValue":0.7397337477042895},{"date":"2024-11-21T16:00:00.000Z","stockId":7001208218570,"netValue":0.7404532006674474},{"date":"2024-11-20T16:00:00.000Z","stockId":7001208218570,"netValue":0.7633850385078169},{"date":"2024-11-19T16:00:00.000Z","stockId":7001208218570,"netValue":0.7623000939286023},{"date":"2024-11-18T16:00:00.000Z","stockId":7001208218570,"netValue":0.7590888160954948},{"date":"2024-11-17T16:00:00.000Z","stockId":7001208218570,"netValue":0.7558739343523826},{"date":"2024-11-14T16:00:00.000Z","stockId":7001208218570,"netValue":0.7564905110397798},{"date":"2024-11-13T16:00:00.000Z","stockId":7001208218570,"netValue":0.765952769921188},{"date":"2024-11-12T16:00:00.000Z","stockId":7001208218570,"netValue":0.7828453127863311},{"date":"2024-11-11T16:00:00.000Z","stockId":7001208218570,"netValue":0.7819284732134482},{"date":"2024-11-10T16:00:00.000Z","stockId":7001208218570,"netValue":0.7890519338569583},{"date":"2024-11-07T16:00:00.000Z","stockId":7001208218570,"netValue":0.7878836258172797},{"date":"2024-11-06T16:00:00.000Z","stockId":7001208218570,"netValue":0.7929742491139001},{"date":"2024-11-05T16:00:00.000Z","stockId":7001208218570,"netValue":0.7773828495730768},{"date":"2024-11-04T16:00:00.000Z","stockId":7001208218570,"netValue":0.7775707515703445},{"date":"2024-11-03T16:00:00.000Z","stockId":7001208218570,"netValue":0.7619776175814776},{"date":"2024-10-31T16:00:00.000Z","stockId":7001208218570,"netValue":0.7526399728637903},{"date":"2024-10-30T16:00:00.000Z","stockId":7001208218570,"netValue":0.756512609632014},{"date":"2024-10-29T16:00:00.000Z","stockId":7001208218570,"netValue":0.7603064985224397},{"date":"2024-10-28T16:00:00.000Z","stockId":7001208218570,"netValue":0.7589245846802077},{"date":"2024-10-27T16:00:00.000Z","stockId":7001208218570,"netValue":0.7676525683159898},{"date":"2024-10-24T16:00:00.000Z","stockId":7001208218570,"netValue":0.7605240661721291},{"date":"2024-10-23T16:00:00.000Z","stockId":7001208218570,"netValue":0.7576612576844789},{"date":"2024-10-22T16:00:00.000Z","stockId":7001208218570,"netValue":0.7628992944918845},{"date":"2024-10-21T16:00:00.000Z","stockId":7001208218570,"netValue":0.7608763225251917},{"date":"2024-10-20T16:00:00.000Z","stockId":7001208218570,"netValue":0.7540308776332189},{"date":"2024-10-17T16:00:00.000Z","stockId":7001208218570,"netValue":0.7505179859274774},{"date":"2024-10-16T16:00:00.000Z","stockId":7001208218570,"netValue":0.7318602557456099},{"date":"2024-10-15T16:00:00.000Z","stockId":7001208218570,"netValue":0.7389365807689121},{"date":"2024-10-14T16:00:00.000Z","stockId":7001208218570,"netValue":0.7381182603005922},{"date":"2024-10-13T16:00:00.000Z","stockId":7001208218570,"netValue":0.7560650721454356},{"date":"2024-10-10T16:00:00.000Z","stockId":7001208218570,"netValue":0.7391868556177617},{"date":"2024-10-09T16:00:00.000Z","stockId":7001208218570,"netValue":0.7601902795809778},{"date":"2024-10-08T16:00:00.000Z","stockId":7001208218570,"netValue":0.7465565246184726},{"date":"2024-10-07T16:00:00.000Z","stockId":7001208218570,"netValue":0.8071165336164505},{"date":"2024-09-29T16:00:00.000Z","stockId":7001208218570,"netValue":0.785400411275813},{"date":"2024-09-26T16:00:00.000Z","stockId":7001208218570,"netValue":0.7302871922525016},{"date":"2024-09-25T16:00:00.000Z","stockId":7001208218570,"netValue":0.7094504678564486},{"date":"2024-09-24T16:00:00.000Z","stockId":7001208218570,"netValue":0.6843022093545865},{"date":"2024-09-23T16:00:00.000Z","stockId":7001208218570,"netValue":0.6795779505031683},{"date":"2024-09-22T16:00:00.000Z","stockId":7001208218570,"netValue":0.6546783604366461},{"date":"2024-09-19T16:00:00.000Z","stockId":7001208218570,"netValue":0.6515626480252793},{"date":"2024-09-18T16:00:00.000Z","stockId":7001208218570,"netValue":0.6525590878117742},{"date":"2024-09-17T16:00:00.000Z","stockId":7001208218570,"netValue":0.6489761976336684},{"date":"2024-09-12T16:00:00.000Z","stockId":7001208218570,"netValue":0.6469499338656719},{"date":"2024-09-11T16:00:00.000Z","stockId":7001208218570,"netValue":0.6493746431486592},{"date":"2024-09-10T16:00:00.000Z","stockId":7001208218570,"netValue":0.6505638588766322},{"date":"2024-09-09T16:00:00.000Z","stockId":7001208218570,"netValue":0.6570054915633794},{"date":"2024-09-08T16:00:00.000Z","stockId":7001208218570,"netValue":0.657371680280021},{"date":"2024-09-05T16:00:00.000Z","stockId":7001208218570,"netValue":0.6656403452364048},{"date":"2024-09-04T16:00:00.000Z","stockId":7001208218570,"netValue":0.6722429996908453},{"date":"2024-09-03T16:00:00.000Z","stockId":7001208218570,"netValue":0.6702973087674897},{"date":"2024-09-02T16:00:00.000Z","stockId":7001208218570,"netValue":0.6740138082315026},{"date":"2024-09-01T16:00:00.000Z","stockId":7001208218570,"netValue":0.6743370269384524},{"date":"2024-08-29T16:00:00.000Z","stockId":7001208218570,"netValue":0.6788459046290255},{"date":"2024-08-28T16:00:00.000Z","stockId":7001208218570,"netValue":0.6737005979018349},{"date":"2024-08-27T16:00:00.000Z","stockId":7001208218570,"netValue":0.6765259410079488},{"date":"2024-08-26T16:00:00.000Z","stockId":7001208218570,"netValue":0.6764839965057745},{"date":"2024-08-25T16:00:00.000Z","stockId":7001208218570,"netValue":0.679730049084553},{"date":"2024-08-22T16:00:00.000Z","stockId":7001208218570,"netValue":0.6785283810283094},{"date":"2024-08-21T16:00:00.000Z","stockId":7001208218570,"netValue":0.6790788146512594},{"date":"2024-08-20T16:00:00.000Z","stockId":7001208218570,"netValue":0.6813279145991281},{"date":"2024-08-19T16:00:00.000Z","stockId":7001208218570,"netValue":0.6867094110936888},{"date":"2024-08-18T16:00:00.000Z","stockId":7001208218570,"netValue":0.6976683866343983},{"date":"2024-08-15T16:00:00.000Z","stockId":7001208218570,"netValue":0.6971329120584855},{"date":"2024-08-14T16:00:00.000Z","stockId":7001208218570,"netValue":0.7021149837525535},{"date":"2024-08-13T16:00:00.000Z","stockId":7001208218570,"netValue":0.6985507779963838},{"date":"2024-08-12T16:00:00.000Z","stockId":7001208218570,"netValue":0.705319160943779},{"date":"2024-08-11T16:00:00.000Z","stockId":7001208218570,"netValue":0.7021554383444342},{"date":"2024-08-08T16:00:00.000Z","stockId":7001208218570,"netValue":0.6997805027659663},{"date":"2024-08-07T16:00:00.000Z","stockId":7001208218570,"netValue":0.704440130667574},{"date":"2024-08-06T16:00:00.000Z","stockId":7001208218570,"netValue":0.7046405182413932},{"date":"2024-08-05T16:00:00.000Z","stockId":7001208218570,"netValue":0.7074778279286269},{"date":"2024-08-04T16:00:00.000Z","stockId":7001208218570,"netValue":0.7046696178090431},{"date":"2024-08-01T16:00:00.000Z","stockId":7001208218570,"netValue":0.7144865309579345},{"date":"2024-07-31T16:00:00.000Z","stockId":7001208218570,"netValue":0.7188166412141194},{"date":"2024-07-30T16:00:00.000Z","stockId":7001208218570,"netValue":0.7227989171344995},{"date":"2024-07-29T16:00:00.000Z","stockId":7001208218570,"netValue":0.7095332948613862},{"date":"2024-07-28T16:00:00.000Z","stockId":7001208218570,"netValue":0.7118022315096243},{"date":"2024-07-25T16:00:00.000Z","stockId":7001208218570,"netValue":0.7147202810965313},{"date":"2024-07-24T16:00:00.000Z","stockId":7001208218570,"netValue":0.7097685340040049},{"date":"2024-07-23T16:00:00.000Z","stockId":7001208218570,"netValue":0.711620396781546},{"date":"2024-07-22T16:00:00.000Z","stockId":7001208218570,"netValue":0.7151892039241816},{"date":"2024-07-21T16:00:00.000Z","stockId":7001208218570,"netValue":0.7284433577513887},{"date":"2024-07-18T16:00:00.000Z","stockId":7001208218570,"netValue":0.7328363669534822},{"date":"2024-07-17T16:00:00.000Z","stockId":7001208218570,"netValue":0.7331221076309566},{"date":"2024-07-16T16:00:00.000Z","stockId":7001208218570,"netValue":0.7278048097897313},{"date":"2024-07-15T16:00:00.000Z","stockId":7001208218570,"netValue":0.7321364488345711},{"date":"2024-07-14T16:00:00.000Z","stockId":7001208218570,"netValue":0.7303509805989574},{"date":"2024-07-11T16:00:00.000Z","stockId":7001208218570,"netValue":0.7240432170950315},{"date":"2024-07-10T16:00:00.000Z","stockId":7001208218570,"netValue":0.7306067671728798},{"date":"2024-07-09T16:00:00.000Z","stockId":7001208218570,"netValue":0.7267280143599776},{"date":"2024-07-08T16:00:00.000Z","stockId":7001208218570,"netValue":0.7343367946836271},{"date":"2024-07-07T16:00:00.000Z","stockId":7001208218570,"netValue":0.732329206453144},{"date":"2024-07-04T16:00:00.000Z","stockId":7001208218570,"netValue":0.7382932189855929},{"date":"2024-07-03T16:00:00.000Z","stockId":7001208218570,"netValue":0.7365186122276006},{"date":"2024-07-02T16:00:00.000Z","stockId":7001208218570,"netValue":0.7454838804374758},{"date":"2024-07-01T16:00:00.000Z","stockId":7001208218570,"netValue":0.7539103155811814},{"date":"2024-06-30T16:00:00.000Z","stockId":7001208218570,"netValue":0.7608314726553909},{"date":"2024-06-29T16:00:00.000Z","stockId":7001208218570,"netValue":0.7485630088244886},{"date":"2024-06-27T16:00:00.000Z","stockId":7001208218570,"netValue":0.7484127589000262},{"date":"2024-06-26T16:00:00.000Z","stockId":7001208218570,"netValue":0.7424055002647821},{"date":"2024-06-25T16:00:00.000Z","stockId":7001208218570,"netValue":0.7495147273185837},{"date":"2024-06-24T16:00:00.000Z","stockId":7001208218570,"netValue":0.7445346973706566},{"date":"2024-06-23T16:00:00.000Z","stockId":7001208218570,"netValue":0.7500061937760802},{"date":"2024-06-20T16:00:00.000Z","stockId":7001208218570,"netValue":0.7635012702168887},{"date":"2024-06-19T16:00:00.000Z","stockId":7001208218570,"netValue":0.763258138233176},{"date":"2024-06-18T16:00:00.000Z","stockId":7001208218570,"netValue":0.7661258942042648},{"date":"2024-06-17T16:00:00.000Z","stockId":7001208218570,"netValue":0.7714970729772324},{"date":"2024-06-16T16:00:00.000Z","stockId":7001208218570,"netValue":0.7697723795764466},{"date":"2024-06-13T16:00:00.000Z","stockId":7001208218570,"netValue":0.7736776534120607},{"date":"2024-06-12T16:00:00.000Z","stockId":7001208218570,"netValue":0.7709454823554319},{"date":"2024-06-11T16:00:00.000Z","stockId":7001208218570,"netValue":0.777432446787985},{"date":"2024-06-10T16:00:00.000Z","stockId":7001208218570,"netValue":0.7756757700330927},{"date":"2024-06-06T16:00:00.000Z","stockId":7001208218570,"netValue":0.7779768872393411},{"date":"2024-06-05T16:00:00.000Z","stockId":7001208218570,"netValue":0.7757183579415766},{"date":"2024-06-04T16:00:00.000Z","stockId":7001208218570,"netValue":0.7798272507130484},{"date":"2024-06-03T16:00:00.000Z","stockId":7001208218570,"netValue":0.7884824886032089},{"date":"2024-06-02T16:00:00.000Z","stockId":7001208218570,"netValue":0.7861226808029201},{"date":"2024-05-30T16:00:00.000Z","stockId":7001208218570,"netValue":0.7845833921743699},{"date":"2024-05-29T16:00:00.000Z","stockId":7001208218570,"netValue":0.7847520089436978},{"date":"2024-05-28T16:00:00.000Z","stockId":7001208218570,"netValue":0.7928730147221571},{"date":"2024-05-27T16:00:00.000Z","stockId":7001208218570,"netValue":0.7957423482688188},{"date":"2024-05-26T16:00:00.000Z","stockId":7001208218570,"netValue":0.8059692680000821},{"date":"2024-05-23T16:00:00.000Z","stockId":7001208218570,"netValue":0.8082408166989716},{"date":"2024-05-22T16:00:00.000Z","stockId":7001208218570,"netValue":0.8150443266052563},{"date":"2024-05-21T16:00:00.000Z","stockId":7001208218570,"netValue":0.8261516077231604},{"date":"2024-05-20T16:00:00.000Z","stockId":7001208218570,"netValue":0.8317277524040603},{"date":"2024-05-19T16:00:00.000Z","stockId":7001208218570,"netValue":0.8333010513972533},{"date":"2024-05-16T16:00:00.000Z","stockId":7001208218570,"netValue":0.8206962551525354},{"date":"2024-05-15T16:00:00.000Z","stockId":7001208218570,"netValue":0.8065641157720811}]}