window.pageData = {"startDate":"2024-06-07T21:09:06.683Z","endDate":"2026-06-07T21:09:06.683Z","manager":{"_id":7172406210020,"name":"齐兴方","gender":"m","educationCode":"001002","resume":"齐兴方，北京大学工商管理专业硕士，曾任联想集团研发工程师，摩根士丹利华鑫基金管理有限公司研究员、基金经理助理、研究总监助理。2021年1月加入信达澳亚基金，具有中国证券投资基金业协会颁发的证券投资基金执业资格。曾任信澳精华配置混合基金基金经理（2021年4月6日起至2022年7月19日）。现任信澳领先增长基金基金经理（2021年12月17日起至今）、信澳先进智造股票基金基金经理（2022年11月14日起至今）。","tickerId":172406210020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20796322","exchange":"fm","cnInfoCode":"db20796322","followedNum":1,"currency":"CNY","workingDate":"2021-04-05T16:00:00.000Z","fundCompanyId":4000050550000,"fundManagerSecondLevel":"hybrid","pinyin":"qxf","fundCompany":{"_id":4000050550000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50550000","tickerId":50550000,"name":"信达澳亚基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7172406210020,"type":"fmp","fm_p_r_d":"2026-06-04T16:00:00.000Z","fm_p_r_m1":0.06652948550178372,"fm_p_r_m3":0.13780887188205493,"fm_p_r_m6":0.22446391421540013,"fm_p_r_y1":0.43018822270155654,"fm_cagr_p_r_fs":0.09314894508750626,"fm_cagr_p_r_fs_m":0.08069979989251852,"fm_cagr_p_r_fs_r_c":1766,"fm_cagr_p_r_fs_rp":0.43059490084985835,"fm_p_r_fys_m":0.05937066523521917,"fm_p_r_fys_r_c":1630,"fm_p_r_fys_rp":0.23695518723143033,"fm_p_r_m1_m":-0.007624554493494695,"fm_p_r_m1_r_c":1720,"fm_p_r_m1_rp":0.19313554392088422,"fm_p_r_m3_m":0.011469974500828872,"fm_p_r_m3_r_c":1685,"fm_p_r_m3_rp":0.22268408551068883,"fm_p_r_m6_m":0.07834690867312277,"fm_p_r_m6_r_c":1607,"fm_p_r_m6_rp":0.2658779576587796,"fm_p_r_y1_m":0.2849947806450004,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.35628342245989303,"fm_p_r_y3":0.6566102028902021,"fm_p_r_y3_m":0.2740042494327879,"fm_p_r_y3_r_c":1109,"fm_p_r_y3_rp":0.1759927797833935,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.4540727902946274,"fm_p_r_y5_m":0.10885667263300758,"fm_p_r_y5_r_c":761,"fm_p_r_y5_rp":0.19605263157894737,"fm_p_r_fys":0.19504886272450195,"fm_p_r_y5":0.47168444612278937},"fmi":{"stockId":7172406210020,"type":"fmi","fm_my":5.2,"fm_d":{"3000000006257":"本基金的基金经理","3000000610001":"本基金的基金经理","3000000610002":"本基金的基金经理","3000000011186":"本基金的基金经理"},"fm_wy":10,"fm_a_as":647164409.6452,"fm_a_mfn":5,"fm_as":1824497398.9462,"fm_b_as":0,"fm_e_as":647164409.6452,"fm_h_as":1177332989.301,"fm_i_as":0,"fm_mfn":4,"fm_msl":"company","fm_nb_as":1824497398.9462,"fm_q_as":0,"fm_r_f_cagr":0.5925,"fm_r_fd":3000000011186,"fm_r_ftp":0.5925}},"topTenManagedFundList":[{"_id":3000000610001,"stockCode":"610001","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2007-03-04T16:00:00.000Z","setUpScale":8334370000,"market":"a","tickerId":610001,"custody":"中国建设银行股份有限公司","name":"信澳领先增长混合型证券投资基金","shortName":"信澳领先增长混合(610001)","fundSecondLevel":"hybrid","__csrcFundId":443,"fundStatus":"normal","lastUpdated":"2026-05-01T08:54:06.713Z","masterFundFlag":1,"inceptionDate":"2007-03-07T16:00:00.000Z","fundCollectionId":4000050550000,"currency":"CNY","masterFundShortName":"信澳领先增长混合","pinyin":"xalxzzhhxzqtzjj","hotMetrics":{"stockId":3000000610001,"type":"f_as","f_tas":677342857.737,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000006257,"stockCode":"006257","stockType":"fund","areaCode":"cn","followedNum":83,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-11-18T16:00:00.000Z","setUpScale":306752000,"market":"a","tickerId":6257,"custody":"中国建设银行股份有限公司","name":"信澳先进智造股票型证券投资基金","shortName":"信澳先进智造股票型(006257)","fundSecondLevel":"company","__csrcFundId":5870,"fundStatus":"normal","lastUpdated":"2026-04-30T20:05:40.892Z","masterFundFlag":1,"inceptionDate":"2019-01-16T16:00:00.000Z","fundCollectionId":4000050550000,"currency":"CNY","masterFundShortName":"信澳先进智造股票型","pinyin":"xaxjzzgpxzqtzjj","hotMetrics":{"stockId":3000000006257,"type":"f_as","f_tas":612967726.84,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011186,"__csrcFundId":8798,"stockCode":"011186","shortName":"信澳至诚精选混合(011186)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11186,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:41:20.415Z","status":"normal","name":"信澳至诚精选混合型证券投资基金","exchange":"jj","followedNum":5,"inceptionDate":"2021-03-01T16:00:00.000Z","fundCollectionId":4000050550000,"currency":"CNY","masterFundShortName":"信澳至诚精选混合","setUpDate":"2021-03-01T16:00:00.000Z","setUpAssetScale":2793191098.25,"setUpShares":2793191098.25,"pinyin":"xazcjxhhxzqtzjj","hotMetrics":{"stockId":3000000011186,"type":"f_as","f_tas":376713261.875,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014953,"name":"信澳至诚精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014953","tickerId":14953,"shortName":"信澳至诚精选混合C","currency":"CNY","__csrcFundId":8798,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.407Z","inceptionDate":"2022-01-26T16:00:00.000Z","fundCollectionId":4000050550000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xazcjxhhxzqtzjj","hotMetrics":{"stockId":3000000014953,"type":"f_as","f_tas":42146124.4204,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024169,"name":"信澳先进智造股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024169","tickerId":24169,"shortName":"信澳先进智造股票型C","currency":"CNY","__csrcFundId":5870,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-06-23T08:42:10.085Z","inceptionDate":"2025-06-08T16:00:00.000Z","pinyin":"xaxjzzgpxzqtzjj","fundCollectionId":4000050550000,"hotMetrics":{"stockId":3000000024169,"type":"f_as","f_tas":34196682.8052,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015456,"name":"信澳领先增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015456","tickerId":15456,"shortName":"信澳领先增长混合C","currency":"CNY","__csrcFundId":443,"exchange":"jj","lastUpdated":"2025-01-08T23:14:30.171Z","fundCollectionId":4000050550000,"inceptionDate":"2022-03-23T16:00:00.000Z","followedNum":2,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xalxzzhhxzqtzjj","hotMetrics":{"stockId":3000000015456,"type":"f_as","f_tas":31726222.704,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024842,"name":"信澳高端装备混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024842","tickerId":24842,"shortName":"信澳高端装备混合C","currency":"CNY","__csrcFundId":15923,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-11-24T08:19:28.952Z","inceptionDate":"2025-11-13T16:00:00.000Z","pinyin":"xagdzbhhxzqtzjj","fundCollectionId":4000050550000,"hotMetrics":{"stockId":3000000024842,"type":"f_as","f_tas":30995851.684,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024841,"__csrcFundId":15923,"stockCode":"024841","masterFundShortName":"信澳高端装备混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":24841,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"信澳高端装备混合(024841)","lastUpdated":"2026-05-01T04:26:33.712Z","name":"信澳高端装备混合型证券投资基金","pinyin":"xagdzbhhxzqtzjj","fundCollectionId":4000050550000,"setUpAssetScale":57403436.86,"setUpDate":"2025-11-10T16:00:00.000Z","setUpShares":57403436.86,"inceptionDate":"2025-11-13T16:00:00.000Z","hotMetrics":{"stockId":3000000024841,"type":"f_as","f_tas":18408670.880599998,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.011287154319353121,"threeMonths":0.03357622885392808,"sixMonths":0.04222859306539739,"oneYear":0.24340342490152245,"threeYears":0.2609111065156444,"fiveYears":-0.07935597807389738,"tenYears":0.5224212088901521},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48697,"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":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"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}],"netValueList":[{"stockId":7172406210020,"date":"2026-06-04T16:00:00.000Z","netValue":1.5839420191296405},{"date":"2026-06-03T16:00:00.000Z","stockId":7172406210020,"netValue":1.61214095354021},{"stockId":7172406210020,"date":"2026-06-02T16:00:00.000Z","netValue":1.5775430404145752},{"date":"2026-06-01T16:00:00.000Z","stockId":7172406210020,"netValue":1.548659029404428},{"stockId":7172406210020,"date":"2026-05-31T16:00:00.000Z","netValue":1.549129257697217},{"stockId":7172406210020,"date":"2026-05-28T16:00:00.000Z","netValue":1.6116073603057945},{"date":"2026-05-27T16:00:00.000Z","stockId":7172406210020,"netValue":1.7051803508872816},{"stockId":7172406210020,"date":"2026-05-26T16:00:00.000Z","netValue":1.6823636002952327},{"stockId":7172406210020,"date":"2026-05-25T16:00:00.000Z","netValue":1.725404751578346},{"date":"2026-05-24T16:00:00.000Z","stockId":7172406210020,"netValue":1.7782899193442767},{"stockId":7172406210020,"date":"2026-05-21T16:00:00.000Z","netValue":1.7088716102662471},{"date":"2026-05-20T16:00:00.000Z","stockId":7172406210020,"netValue":1.6601365442219516},{"date":"2026-05-19T16:00:00.000Z","stockId":7172406210020,"netValue":1.7734924471774451},{"date":"2026-05-18T16:00:00.000Z","stockId":7172406210020,"netValue":1.715716689354793},{"date":"2026-05-17T16:00:00.000Z","stockId":7172406210020,"netValue":1.6629086442148098},{"date":"2026-05-14T16:00:00.000Z","stockId":7172406210020,"netValue":1.6394356487042248},{"date":"2026-05-13T16:00:00.000Z","stockId":7172406210020,"netValue":1.647281711687464},{"stockId":7172406210020,"date":"2026-05-12T16:00:00.000Z","netValue":1.6533598539391607},{"date":"2026-05-11T16:00:00.000Z","stockId":7172406210020,"netValue":1.6127506472131614},{"stockId":7172406210020,"date":"2026-05-10T16:00:00.000Z","netValue":1.6001970771859646},{"stockId":7172406210020,"date":"2026-05-07T16:00:00.000Z","netValue":1.5224400643888214},{"date":"2026-05-06T16:00:00.000Z","stockId":7172406210020,"netValue":1.5273263619789108},{"stockId":7172406210020,"date":"2026-05-05T16:00:00.000Z","netValue":1.4851366424102406},{"stockId":7172406210020,"date":"2026-04-29T16:00:00.000Z","netValue":1.4398720285529651},{"stockId":7172406210020,"date":"2026-04-28T16:00:00.000Z","netValue":1.423733032335753},{"date":"2026-04-27T16:00:00.000Z","stockId":7172406210020,"netValue":1.4188157028230974},{"date":"2026-04-26T16:00:00.000Z","stockId":7172406210020,"netValue":1.4516593834112428},{"stockId":7172406210020,"date":"2026-04-23T16:00:00.000Z","netValue":1.3993792700937655},{"date":"2026-04-22T16:00:00.000Z","stockId":7172406210020,"netValue":1.3945000079712893},{"stockId":7172406210020,"date":"2026-04-21T16:00:00.000Z","netValue":1.4301099686941292},{"stockId":7172406210020,"date":"2026-04-20T16:00:00.000Z","netValue":1.3889693049968628},{"stockId":7172406210020,"date":"2026-04-19T16:00:00.000Z","netValue":1.3889735033619142},{"stockId":7172406210020,"date":"2026-04-16T16:00:00.000Z","netValue":1.3812556476205116},{"date":"2026-04-15T16:00:00.000Z","stockId":7172406210020,"netValue":1.368416873445879},{"stockId":7172406210020,"date":"2026-04-14T16:00:00.000Z","netValue":1.3480721988611903},{"date":"2026-04-13T16:00:00.000Z","stockId":7172406210020,"netValue":1.363620925414436},{"stockId":7172406210020,"date":"2026-04-12T16:00:00.000Z","netValue":1.3248801821442322},{"stockId":7172406210020,"date":"2026-04-09T16:00:00.000Z","netValue":1.3275202039991756},{"stockId":7172406210020,"date":"2026-04-08T16:00:00.000Z","netValue":1.3063111187929832},{"date":"2026-04-07T16:00:00.000Z","stockId":7172406210020,"netValue":1.3128626932496517},{"date":"2026-04-06T16:00:00.000Z","stockId":7172406210020,"netValue":1.2306394346636136},{"date":"2026-04-02T16:00:00.000Z","stockId":7172406210020,"netValue":1.218392221609949},{"stockId":7172406210020,"date":"2026-04-01T16:00:00.000Z","netValue":1.2189906534813757},{"stockId":7172406210020,"date":"2026-03-31T16:00:00.000Z","netValue":1.260543623068033},{"stockId":7172406210020,"date":"2026-03-30T16:00:00.000Z","netValue":1.2269839372416196},{"stockId":7172406210020,"date":"2026-03-29T16:00:00.000Z","netValue":1.250735169532415},{"stockId":7172406210020,"date":"2026-03-26T16:00:00.000Z","netValue":1.249866082104726},{"stockId":7172406210020,"date":"2026-03-25T16:00:00.000Z","netValue":1.228237787908622},{"stockId":7172406210020,"date":"2026-03-24T16:00:00.000Z","netValue":1.2710509383202728},{"stockId":7172406210020,"date":"2026-03-23T16:00:00.000Z","netValue":1.2498307370162791},{"stockId":7172406210020,"date":"2026-03-22T16:00:00.000Z","netValue":1.228013105373515},{"stockId":7172406210020,"date":"2026-03-19T16:00:00.000Z","netValue":1.301657475654347},{"stockId":7172406210020,"date":"2026-03-18T16:00:00.000Z","netValue":1.3231864310111578},{"stockId":7172406210020,"date":"2026-03-17T16:00:00.000Z","netValue":1.3649915854747092},{"date":"2026-03-16T16:00:00.000Z","stockId":7172406210020,"netValue":1.3305810889617853},{"date":"2026-03-15T16:00:00.000Z","stockId":7172406210020,"netValue":1.3676200953314774},{"stockId":7172406210020,"date":"2026-03-12T16:00:00.000Z","netValue":1.3360234415857846},{"date":"2026-03-11T16:00:00.000Z","stockId":7172406210020,"netValue":1.353938192289717},{"stockId":7172406210020,"date":"2026-03-10T16:00:00.000Z","netValue":1.3720957901240902},{"date":"2026-03-09T16:00:00.000Z","stockId":7172406210020,"netValue":1.3977103867814362},{"stockId":7172406210020,"date":"2026-03-08T16:00:00.000Z","netValue":1.3619758328108937},{"stockId":7172406210020,"date":"2026-03-05T16:00:00.000Z","netValue":1.392098495865685},{"stockId":7172406210020,"date":"2026-03-04T16:00:00.000Z","netValue":1.384401531808942},{"stockId":7172406210020,"date":"2026-03-03T16:00:00.000Z","netValue":1.3697033590359535},{"date":"2026-03-02T16:00:00.000Z","stockId":7172406210020,"netValue":1.376992633459327},{"date":"2026-03-01T16:00:00.000Z","stockId":7172406210020,"netValue":1.4744516244906678},{"stockId":7172406210020,"date":"2026-02-26T16:00:00.000Z","netValue":1.5134352110580283},{"date":"2026-02-25T16:00:00.000Z","stockId":7172406210020,"netValue":1.5225744822822078},{"date":"2026-02-24T16:00:00.000Z","stockId":7172406210020,"netValue":1.4954886639290241},{"stockId":7172406210020,"date":"2026-02-23T16:00:00.000Z","netValue":1.4834617026751649},{"stockId":7172406210020,"date":"2026-02-12T16:00:00.000Z","netValue":1.4823014579800131},{"date":"2026-02-11T16:00:00.000Z","stockId":7172406210020,"netValue":1.4752303437537218},{"stockId":7172406210020,"date":"2026-02-10T16:00:00.000Z","netValue":1.4444740092216974},{"date":"2026-02-09T16:00:00.000Z","stockId":7172406210020,"netValue":1.4563234589047345},{"stockId":7172406210020,"date":"2026-02-08T16:00:00.000Z","netValue":1.4629217016457732},{"stockId":7172406210020,"date":"2026-02-05T16:00:00.000Z","netValue":1.431804257355004},{"date":"2026-02-04T16:00:00.000Z","stockId":7172406210020,"netValue":1.4392082424200954},{"stockId":7172406210020,"date":"2026-02-03T16:00:00.000Z","netValue":1.449327729724968},{"date":"2026-02-02T16:00:00.000Z","stockId":7172406210020,"netValue":1.468568248652645},{"date":"2026-02-01T16:00:00.000Z","stockId":7172406210020,"netValue":1.4319871942395852},{"stockId":7172406210020,"date":"2026-01-29T16:00:00.000Z","netValue":1.51719998766095},{"date":"2026-01-28T16:00:00.000Z","stockId":7172406210020,"netValue":1.5001958083994662},{"stockId":7172406210020,"date":"2026-01-27T16:00:00.000Z","netValue":1.5628191953200798},{"date":"2026-01-26T16:00:00.000Z","stockId":7172406210020,"netValue":1.5471054322777416},{"date":"2026-01-25T16:00:00.000Z","stockId":7172406210020,"netValue":1.499309624336921},{"stockId":7172406210020,"date":"2026-01-22T16:00:00.000Z","netValue":1.5409732740894866},{"stockId":7172406210020,"date":"2026-01-21T16:00:00.000Z","netValue":1.5245025785249973},{"stockId":7172406210020,"date":"2026-01-20T16:00:00.000Z","netValue":1.538731521878745},{"stockId":7172406210020,"date":"2026-01-19T16:00:00.000Z","netValue":1.5037611577071601},{"stockId":7172406210020,"date":"2026-01-18T16:00:00.000Z","netValue":1.5082336000686816},{"date":"2026-01-15T16:00:00.000Z","stockId":7172406210020,"netValue":1.5171744163494019},{"date":"2026-01-14T16:00:00.000Z","stockId":7172406210020,"netValue":1.4759851240169948},{"date":"2026-01-13T16:00:00.000Z","stockId":7172406210020,"netValue":1.4445434494409932},{"stockId":7172406210020,"date":"2026-01-12T16:00:00.000Z","netValue":1.4259971640677152},{"date":"2026-01-11T16:00:00.000Z","stockId":7172406210020,"netValue":1.4799258614874193},{"stockId":7172406210020,"date":"2026-01-08T16:00:00.000Z","netValue":1.4453613136454395},{"date":"2026-01-07T16:00:00.000Z","stockId":7172406210020,"netValue":1.436413912227589},{"date":"2026-01-06T16:00:00.000Z","stockId":7172406210020,"netValue":1.416920917078365},{"date":"2026-01-05T16:00:00.000Z","stockId":7172406210020,"netValue":1.4029153090275246},{"date":"2026-01-04T16:00:00.000Z","stockId":7172406210020,"netValue":1.3858597641482855},{"date":"2025-12-30T16:00:00.000Z","stockId":7172406210020,"netValue":1.3254202974751428},{"date":"2025-12-29T16:00:00.000Z","stockId":7172406210020,"netValue":1.3340291049595816},{"date":"2025-12-28T16:00:00.000Z","stockId":7172406210020,"netValue":1.3262410211824467},{"date":"2025-12-25T16:00:00.000Z","stockId":7172406210020,"netValue":1.3271517618745412},{"date":"2025-12-24T16:00:00.000Z","stockId":7172406210020,"netValue":1.3339612452152099},{"date":"2025-12-23T16:00:00.000Z","stockId":7172406210020,"netValue":1.3173062923387793},{"date":"2025-12-22T16:00:00.000Z","stockId":7172406210020,"netValue":1.2833174683586235},{"date":"2025-12-21T16:00:00.000Z","stockId":7172406210020,"netValue":1.2838690016067495},{"date":"2025-12-18T16:00:00.000Z","stockId":7172406210020,"netValue":1.2601518070773143},{"date":"2025-12-17T16:00:00.000Z","stockId":7172406210020,"netValue":1.261900365452908},{"date":"2025-12-16T16:00:00.000Z","stockId":7172406210020,"netValue":1.2759043048386898},{"date":"2025-12-15T16:00:00.000Z","stockId":7172406210020,"netValue":1.2552877934242166},{"date":"2025-12-14T16:00:00.000Z","stockId":7172406210020,"netValue":1.272724568282117},{"date":"2025-12-11T16:00:00.000Z","stockId":7172406210020,"netValue":1.3030384948641476},{"date":"2025-12-10T16:00:00.000Z","stockId":7172406210020,"netValue":1.2808454614130078},{"date":"2025-12-09T16:00:00.000Z","stockId":7172406210020,"netValue":1.2977461229410516},{"date":"2025-12-08T16:00:00.000Z","stockId":7172406210020,"netValue":1.2990108103754863},{"date":"2025-12-07T16:00:00.000Z","stockId":7172406210020,"netValue":1.3095235977694335},{"date":"2025-12-04T16:00:00.000Z","stockId":7172406210020,"netValue":1.293579990999231},{"date":"2025-12-03T16:00:00.000Z","stockId":7172406210020,"netValue":1.2936173383081333},{"date":"2025-12-02T16:00:00.000Z","stockId":7172406210020,"netValue":1.2855350753176924},{"date":"2025-12-01T16:00:00.000Z","stockId":7172406210020,"netValue":1.3117287787791647},{"date":"2025-11-30T16:00:00.000Z","stockId":7172406210020,"netValue":1.3125858112400786},{"date":"2025-11-27T16:00:00.000Z","stockId":7172406210020,"netValue":1.281836345730201},{"date":"2025-11-26T16:00:00.000Z","stockId":7172406210020,"netValue":1.263153697154967},{"date":"2025-11-25T16:00:00.000Z","stockId":7172406210020,"netValue":1.2542433207480208},{"date":"2025-11-24T16:00:00.000Z","stockId":7172406210020,"netValue":1.2495296699255694},{"date":"2025-11-23T16:00:00.000Z","stockId":7172406210020,"netValue":1.2195311969590399},{"date":"2025-11-20T16:00:00.000Z","stockId":7172406210020,"netValue":1.209767778816794},{"date":"2025-11-19T16:00:00.000Z","stockId":7172406210020,"netValue":1.2503889691767125},{"date":"2025-11-18T16:00:00.000Z","stockId":7172406210020,"netValue":1.2610652842294343},{"date":"2025-11-17T16:00:00.000Z","stockId":7172406210020,"netValue":1.2772946223743735},{"date":"2025-11-16T16:00:00.000Z","stockId":7172406210020,"netValue":1.2708342287233245},{"date":"2025-11-13T16:00:00.000Z","stockId":7172406210020,"netValue":1.2746371162440944},{"date":"2025-11-12T16:00:00.000Z","stockId":7172406210020,"netValue":1.2923135970247834},{"date":"2025-11-11T16:00:00.000Z","stockId":7172406210020,"netValue":1.2826927157246881},{"date":"2025-11-10T16:00:00.000Z","stockId":7172406210020,"netValue":1.2857407471126518},{"date":"2025-11-09T16:00:00.000Z","stockId":7172406210020,"netValue":1.3064358033635042},{"date":"2025-11-06T16:00:00.000Z","stockId":7172406210020,"netValue":1.3019744754184894},{"date":"2025-11-05T16:00:00.000Z","stockId":7172406210020,"netValue":1.320251108183733},{"date":"2025-11-04T16:00:00.000Z","stockId":7172406210020,"netValue":1.3007527904674343},{"date":"2025-11-03T16:00:00.000Z","stockId":7172406210020,"netValue":1.3060123519226794},{"date":"2025-11-02T16:00:00.000Z","stockId":7172406210020,"netValue":1.3305671118413087},{"date":"2025-10-30T16:00:00.000Z","stockId":7172406210020,"netValue":1.336985257975384},{"date":"2025-10-29T16:00:00.000Z","stockId":7172406210020,"netValue":1.3464679293381097},{"date":"2025-10-28T16:00:00.000Z","stockId":7172406210020,"netValue":1.3960120746892941},{"date":"2025-10-27T16:00:00.000Z","stockId":7172406210020,"netValue":1.3987069316435066},{"date":"2025-10-26T16:00:00.000Z","stockId":7172406210020,"netValue":1.4090423565176322},{"date":"2025-10-23T16:00:00.000Z","stockId":7172406210020,"netValue":1.4039095899952065},{"date":"2025-10-22T16:00:00.000Z","stockId":7172406210020,"netValue":1.3518928315326777},{"date":"2025-10-21T16:00:00.000Z","stockId":7172406210020,"netValue":1.3609751765468547},{"date":"2025-10-20T16:00:00.000Z","stockId":7172406210020,"netValue":1.3716410859058872},{"date":"2025-10-19T16:00:00.000Z","stockId":7172406210020,"netValue":1.3436964173512793},{"date":"2025-10-16T16:00:00.000Z","stockId":7172406210020,"netValue":1.317011673228885},{"date":"2025-10-15T16:00:00.000Z","stockId":7172406210020,"netValue":1.3700231427023453},{"date":"2025-10-14T16:00:00.000Z","stockId":7172406210020,"netValue":1.395147760363634},{"date":"2025-10-13T16:00:00.000Z","stockId":7172406210020,"netValue":1.3848214038441435},{"date":"2025-10-12T16:00:00.000Z","stockId":7172406210020,"netValue":1.4411386753074984},{"date":"2025-10-09T16:00:00.000Z","stockId":7172406210020,"netValue":1.4323244076113066},{"date":"2025-10-08T16:00:00.000Z","stockId":7172406210020,"netValue":1.5175474942784197},{"date":"2025-09-29T16:00:00.000Z","stockId":7172406210020,"netValue":1.493966406611566},{"date":"2025-09-28T16:00:00.000Z","stockId":7172406210020,"netValue":1.4368261227831032},{"date":"2025-09-25T16:00:00.000Z","stockId":7172406210020,"netValue":1.4136325411916868},{"date":"2025-09-24T16:00:00.000Z","stockId":7172406210020,"netValue":1.446451764565391},{"date":"2025-09-23T16:00:00.000Z","stockId":7172406210020,"netValue":1.429515391530774},{"date":"2025-09-22T16:00:00.000Z","stockId":7172406210020,"netValue":1.3904640323890427},{"date":"2025-09-21T16:00:00.000Z","stockId":7172406210020,"netValue":1.3887292601579517},{"date":"2025-09-18T16:00:00.000Z","stockId":7172406210020,"netValue":1.3130001131080848},{"date":"2025-09-17T16:00:00.000Z","stockId":7172406210020,"netValue":1.3281522627837665},{"date":"2025-09-16T16:00:00.000Z","stockId":7172406210020,"netValue":1.3301908075978863},{"date":"2025-09-15T16:00:00.000Z","stockId":7172406210020,"netValue":1.314413640387062},{"date":"2025-09-14T16:00:00.000Z","stockId":7172406210020,"netValue":1.3072613242517588},{"date":"2025-09-11T16:00:00.000Z","stockId":7172406210020,"netValue":1.304638161697043},{"date":"2025-09-10T16:00:00.000Z","stockId":7172406210020,"netValue":1.2947639379248428},{"date":"2025-09-09T16:00:00.000Z","stockId":7172406210020,"netValue":1.2472519453730895},{"date":"2025-09-08T16:00:00.000Z","stockId":7172406210020,"netValue":1.2465284350885684},{"date":"2025-09-07T16:00:00.000Z","stockId":7172406210020,"netValue":1.2796110627923554},{"date":"2025-09-04T16:00:00.000Z","stockId":7172406210020,"netValue":1.2731489213595095},{"date":"2025-09-03T16:00:00.000Z","stockId":7172406210020,"netValue":1.2387915327542691},{"date":"2025-09-02T16:00:00.000Z","stockId":7172406210020,"netValue":1.304331802168301},{"date":"2025-09-01T16:00:00.000Z","stockId":7172406210020,"netValue":1.3193277446389744},{"date":"2025-08-31T16:00:00.000Z","stockId":7172406210020,"netValue":1.383849404019552},{"date":"2025-08-28T16:00:00.000Z","stockId":7172406210020,"netValue":1.3740409051634712},{"date":"2025-08-27T16:00:00.000Z","stockId":7172406210020,"netValue":1.3916421593205737},{"date":"2025-08-26T16:00:00.000Z","stockId":7172406210020,"netValue":1.3475018493136277},{"date":"2025-08-25T16:00:00.000Z","stockId":7172406210020,"netValue":1.3194751207673936},{"date":"2025-08-24T16:00:00.000Z","stockId":7172406210020,"netValue":1.324472958511714},{"date":"2025-08-21T16:00:00.000Z","stockId":7172406210020,"netValue":1.324276036096157},{"date":"2025-08-20T16:00:00.000Z","stockId":7172406210020,"netValue":1.270392289775645},{"date":"2025-08-19T16:00:00.000Z","stockId":7172406210020,"netValue":1.2933375732515513},{"date":"2025-08-18T16:00:00.000Z","stockId":7172406210020,"netValue":1.254976609603479},{"date":"2025-08-17T16:00:00.000Z","stockId":7172406210020,"netValue":1.2493614178269041},{"date":"2025-08-14T16:00:00.000Z","stockId":7172406210020,"netValue":1.2091011804078402},{"date":"2025-08-13T16:00:00.000Z","stockId":7172406210020,"netValue":1.1850860058233268},{"date":"2025-08-12T16:00:00.000Z","stockId":7172406210020,"netValue":1.206222970941134},{"date":"2025-08-11T16:00:00.000Z","stockId":7172406210020,"netValue":1.1982479263151247},{"date":"2025-08-10T16:00:00.000Z","stockId":7172406210020,"netValue":1.1880040473357747},{"date":"2025-08-07T16:00:00.000Z","stockId":7172406210020,"netValue":1.1714376449243096},{"date":"2025-08-06T16:00:00.000Z","stockId":7172406210020,"netValue":1.195862559094516},{"date":"2025-08-05T16:00:00.000Z","stockId":7172406210020,"netValue":1.192738606916413},{"date":"2025-08-04T16:00:00.000Z","stockId":7172406210020,"netValue":1.1824372342726353},{"date":"2025-08-03T16:00:00.000Z","stockId":7172406210020,"netValue":1.1811295793715217},{"date":"2025-07-31T16:00:00.000Z","stockId":7172406210020,"netValue":1.162293995649113},{"date":"2025-07-30T16:00:00.000Z","stockId":7172406210020,"netValue":1.165508871698508},{"date":"2025-07-29T16:00:00.000Z","stockId":7172406210020,"netValue":1.1732610379553816},{"date":"2025-07-28T16:00:00.000Z","stockId":7172406210020,"netValue":1.1901314337410773},{"date":"2025-07-27T16:00:00.000Z","stockId":7172406210020,"netValue":1.1691259499971103},{"date":"2025-07-24T16:00:00.000Z","stockId":7172406210020,"netValue":1.1707119577348784},{"date":"2025-07-23T16:00:00.000Z","stockId":7172406210020,"netValue":1.1495416885766079},{"date":"2025-07-22T16:00:00.000Z","stockId":7172406210020,"netValue":1.1428819938962},{"date":"2025-07-21T16:00:00.000Z","stockId":7172406210020,"netValue":1.1434410026408204},{"date":"2025-07-20T16:00:00.000Z","stockId":7172406210020,"netValue":1.1461044072820812},{"date":"2025-07-17T16:00:00.000Z","stockId":7172406210020,"netValue":1.1338957819484217},{"date":"2025-07-16T16:00:00.000Z","stockId":7172406210020,"netValue":1.1341993337402487},{"date":"2025-07-15T16:00:00.000Z","stockId":7172406210020,"netValue":1.1256326387027609},{"date":"2025-07-14T16:00:00.000Z","stockId":7172406210020,"netValue":1.130096729740834},{"date":"2025-07-13T16:00:00.000Z","stockId":7172406210020,"netValue":1.1441389039293655},{"date":"2025-07-10T16:00:00.000Z","stockId":7172406210020,"netValue":1.1448370260091127},{"date":"2025-07-09T16:00:00.000Z","stockId":7172406210020,"netValue":1.1364349557156683},{"date":"2025-07-08T16:00:00.000Z","stockId":7172406210020,"netValue":1.1354894582453712},{"date":"2025-07-07T16:00:00.000Z","stockId":7172406210020,"netValue":1.1505833553698834},{"date":"2025-07-06T16:00:00.000Z","stockId":7172406210020,"netValue":1.1397635989450967},{"date":"2025-07-03T16:00:00.000Z","stockId":7172406210020,"netValue":1.1449506946425863},{"date":"2025-07-02T16:00:00.000Z","stockId":7172406210020,"netValue":1.1492108327756219},{"date":"2025-07-01T16:00:00.000Z","stockId":7172406210020,"netValue":1.1514331775930522},{"date":"2025-06-30T16:00:00.000Z","stockId":7172406210020,"netValue":1.1684504386129628},{"date":"2025-06-29T16:00:00.000Z","stockId":7172406210020,"netValue":1.1687204024591762},{"date":"2025-06-26T16:00:00.000Z","stockId":7172406210020,"netValue":1.150220876787769},{"date":"2025-06-25T16:00:00.000Z","stockId":7172406210020,"netValue":1.1476151864720952},{"date":"2025-06-24T16:00:00.000Z","stockId":7172406210020,"netValue":1.1691891137764143},{"date":"2025-06-23T16:00:00.000Z","stockId":7172406210020,"netValue":1.130075755944656},{"date":"2025-06-22T16:00:00.000Z","stockId":7172406210020,"netValue":1.1063428764495558},{"date":"2025-06-19T16:00:00.000Z","stockId":7172406210020,"netValue":1.0986590095018887},{"date":"2025-06-18T16:00:00.000Z","stockId":7172406210020,"netValue":1.1127857210735663},{"date":"2025-06-17T16:00:00.000Z","stockId":7172406210020,"netValue":1.1083193878263327},{"date":"2025-06-16T16:00:00.000Z","stockId":7172406210020,"netValue":1.0949812939180932},{"date":"2025-06-15T16:00:00.000Z","stockId":7172406210020,"netValue":1.084672949572738},{"date":"2025-06-12T16:00:00.000Z","stockId":7172406210020,"netValue":1.0883039087668767},{"date":"2025-06-11T16:00:00.000Z","stockId":7172406210020,"netValue":1.0921378769648828},{"date":"2025-06-10T16:00:00.000Z","stockId":7172406210020,"netValue":1.0971282073528879},{"date":"2025-06-09T16:00:00.000Z","stockId":7172406210020,"netValue":1.0905578316330398},{"date":"2025-06-08T16:00:00.000Z","stockId":7172406210020,"netValue":1.1207303696418196},{"date":"2025-06-05T16:00:00.000Z","stockId":7172406210020,"netValue":1.107505986965583},{"date":"2025-06-04T16:00:00.000Z","stockId":7172406210020,"netValue":1.1000775583149562},{"date":"2025-06-03T16:00:00.000Z","stockId":7172406210020,"netValue":1.072152900531649},{"date":"2025-06-02T16:00:00.000Z","stockId":7172406210020,"netValue":1.0700173265356958},{"date":"2025-05-29T16:00:00.000Z","stockId":7172406210020,"netValue":1.0673964113537044},{"date":"2025-05-28T16:00:00.000Z","stockId":7172406210020,"netValue":1.0821835038076468},{"date":"2025-05-27T16:00:00.000Z","stockId":7172406210020,"netValue":1.0624110481838787},{"date":"2025-05-26T16:00:00.000Z","stockId":7172406210020,"netValue":1.0674754049520372},{"date":"2025-05-25T16:00:00.000Z","stockId":7172406210020,"netValue":1.077561623631539},{"date":"2025-05-22T16:00:00.000Z","stockId":7172406210020,"netValue":1.064119376822291},{"date":"2025-05-21T16:00:00.000Z","stockId":7172406210020,"netValue":1.0930289193150693},{"date":"2025-05-20T16:00:00.000Z","stockId":7172406210020,"netValue":1.0928932348907212},{"date":"2025-05-19T16:00:00.000Z","stockId":7172406210020,"netValue":1.1063620460051289},{"date":"2025-05-18T16:00:00.000Z","stockId":7172406210020,"netValue":1.1082800854480417},{"date":"2025-05-15T16:00:00.000Z","stockId":7172406210020,"netValue":1.1061590370012615},{"date":"2025-05-14T16:00:00.000Z","stockId":7172406210020,"netValue":1.0987525815429806},{"date":"2025-05-13T16:00:00.000Z","stockId":7172406210020,"netValue":1.1214229941009526},{"date":"2025-05-12T16:00:00.000Z","stockId":7172406210020,"netValue":1.131480491262081},{"date":"2025-05-11T16:00:00.000Z","stockId":7172406210020,"netValue":1.1381564714108154},{"date":"2025-05-08T16:00:00.000Z","stockId":7172406210020,"netValue":1.1148621767120974},{"date":"2025-05-07T16:00:00.000Z","stockId":7172406210020,"netValue":1.1445840446431137},{"date":"2025-05-06T16:00:00.000Z","stockId":7172406210020,"netValue":1.1433412412116093},{"date":"2025-05-05T16:00:00.000Z","stockId":7172406210020,"netValue":1.1471486451044557},{"date":"2025-04-29T16:00:00.000Z","stockId":7172406210020,"netValue":1.1217173714073025},{"date":"2025-04-28T16:00:00.000Z","stockId":7172406210020,"netValue":1.0875216760604842},{"date":"2025-04-27T16:00:00.000Z","stockId":7172406210020,"netValue":1.0763350866998536},{"date":"2025-04-24T16:00:00.000Z","stockId":7172406210020,"netValue":1.071843594149943},{"date":"2025-04-23T16:00:00.000Z","stockId":7172406210020,"netValue":1.0774567312561834},{"date":"2025-04-22T16:00:00.000Z","stockId":7172406210020,"netValue":1.0985970409822992},{"date":"2025-04-21T16:00:00.000Z","stockId":7172406210020,"netValue":1.0817073110582258},{"date":"2025-04-20T16:00:00.000Z","stockId":7172406210020,"netValue":1.0944573158818995},{"date":"2025-04-17T16:00:00.000Z","stockId":7172406210020,"netValue":1.0795628844166174},{"date":"2025-04-16T16:00:00.000Z","stockId":7172406210020,"netValue":1.086787974483405},{"date":"2025-04-15T16:00:00.000Z","stockId":7172406210020,"netValue":1.066821032921454},{"date":"2025-04-14T16:00:00.000Z","stockId":7172406210020,"netValue":1.0775109416572048},{"date":"2025-04-13T16:00:00.000Z","stockId":7172406210020,"netValue":1.0867391074059287},{"date":"2025-04-10T16:00:00.000Z","stockId":7172406210020,"netValue":1.0952020336860413},{"date":"2025-04-09T16:00:00.000Z","stockId":7172406210020,"netValue":1.0283194862465574},{"date":"2025-04-08T16:00:00.000Z","stockId":7172406210020,"netValue":0.9962218229595605},{"date":"2025-04-07T16:00:00.000Z","stockId":7172406210020,"netValue":0.958968240730055},{"date":"2025-04-06T16:00:00.000Z","stockId":7172406210020,"netValue":0.9533612677512733},{"date":"2025-04-02T16:00:00.000Z","stockId":7172406210020,"netValue":1.1107036117193914},{"date":"2025-04-01T16:00:00.000Z","stockId":7172406210020,"netValue":1.1389047756835264},{"date":"2025-03-31T16:00:00.000Z","stockId":7172406210020,"netValue":1.1420951908058572},{"date":"2025-03-30T16:00:00.000Z","stockId":7172406210020,"netValue":1.1415357402604784},{"date":"2025-03-27T16:00:00.000Z","stockId":7172406210020,"netValue":1.1261116012083479},{"date":"2025-03-26T16:00:00.000Z","stockId":7172406210020,"netValue":1.1374086831641197},{"date":"2025-03-25T16:00:00.000Z","stockId":7172406210020,"netValue":1.1323193084566057},{"date":"2025-03-24T16:00:00.000Z","stockId":7172406210020,"netValue":1.1123323666456946},{"date":"2025-03-23T16:00:00.000Z","stockId":7172406210020,"netValue":1.1323935249249695},{"date":"2025-03-20T16:00:00.000Z","stockId":7172406210020,"netValue":1.1280360739877957},{"date":"2025-03-19T16:00:00.000Z","stockId":7172406210020,"netValue":1.1766517098144842},{"date":"2025-03-18T16:00:00.000Z","stockId":7172406210020,"netValue":1.180269573767026},{"date":"2025-03-17T16:00:00.000Z","stockId":7172406210020,"netValue":1.1873566521449013},{"date":"2025-03-16T16:00:00.000Z","stockId":7172406210020,"netValue":1.1719084457307276},{"date":"2025-03-13T16:00:00.000Z","stockId":7172406210020,"netValue":1.1692772916371044},{"date":"2025-03-12T16:00:00.000Z","stockId":7172406210020,"netValue":1.1591072451614401},{"date":"2025-03-11T16:00:00.000Z","stockId":7172406210020,"netValue":1.2001754751833953},{"date":"2025-03-10T16:00:00.000Z","stockId":7172406210020,"netValue":1.1975855777400595},{"date":"2025-03-09T16:00:00.000Z","stockId":7172406210020,"netValue":1.196673219718555},{"date":"2025-03-06T16:00:00.000Z","stockId":7172406210020,"netValue":1.187456787914682},{"date":"2025-03-05T16:00:00.000Z","stockId":7172406210020,"netValue":1.2017626485736885},{"date":"2025-03-04T16:00:00.000Z","stockId":7172406210020,"netValue":1.1780675038525068},{"date":"2025-03-03T16:00:00.000Z","stockId":7172406210020,"netValue":1.1726823842180378},{"date":"2025-03-02T16:00:00.000Z","stockId":7172406210020,"netValue":1.1331596919027467},{"date":"2025-02-27T16:00:00.000Z","stockId":7172406210020,"netValue":1.1264343593094104},{"date":"2025-02-26T16:00:00.000Z","stockId":7172406210020,"netValue":1.1943966355237605},{"date":"2025-02-25T16:00:00.000Z","stockId":7172406210020,"netValue":1.1991242102991144},{"date":"2025-02-24T16:00:00.000Z","stockId":7172406210020,"netValue":1.190195307811417},{"date":"2025-02-23T16:00:00.000Z","stockId":7172406210020,"netValue":1.1839960327644201},{"date":"2025-02-20T16:00:00.000Z","stockId":7172406210020,"netValue":1.184530712028692},{"date":"2025-02-19T16:00:00.000Z","stockId":7172406210020,"netValue":1.151700663226762},{"date":"2025-02-18T16:00:00.000Z","stockId":7172406210020,"netValue":1.1320422637180214},{"date":"2025-02-17T16:00:00.000Z","stockId":7172406210020,"netValue":1.0849552199740446},{"date":"2025-02-16T16:00:00.000Z","stockId":7172406210020,"netValue":1.112836165542029},{"date":"2025-02-13T16:00:00.000Z","stockId":7172406210020,"netValue":1.1065628093957192},{"date":"2025-02-12T16:00:00.000Z","stockId":7172406210020,"netValue":1.1140532963155725},{"date":"2025-02-11T16:00:00.000Z","stockId":7172406210020,"netValue":1.161493653642827},{"date":"2025-02-10T16:00:00.000Z","stockId":7172406210020,"netValue":1.1250956734041946},{"date":"2025-02-09T16:00:00.000Z","stockId":7172406210020,"netValue":1.1360637257292123},{"date":"2025-02-06T16:00:00.000Z","stockId":7172406210020,"netValue":1.1262552896690363},{"date":"2025-02-05T16:00:00.000Z","stockId":7172406210020,"netValue":1.13158045517755},{"date":"2025-02-04T16:00:00.000Z","stockId":7172406210020,"netValue":1.0733304459245006},{"date":"2025-01-26T16:00:00.000Z","stockId":7172406210020,"netValue":1.070375965060156},{"date":"2025-01-23T16:00:00.000Z","stockId":7172406210020,"netValue":1.0798756404569692},{"date":"2025-01-22T16:00:00.000Z","stockId":7172406210020,"netValue":1.052774211885099},{"date":"2025-01-21T16:00:00.000Z","stockId":7172406210020,"netValue":1.0708774363398612},{"date":"2025-01-20T16:00:00.000Z","stockId":7172406210020,"netValue":1.0786058316850375},{"date":"2025-01-19T16:00:00.000Z","stockId":7172406210020,"netValue":1.0409229172526517},{"date":"2025-01-16T16:00:00.000Z","stockId":7172406210020,"netValue":1.0430282546940184},{"date":"2025-01-15T16:00:00.000Z","stockId":7172406210020,"netValue":1.0084264483618295},{"date":"2025-01-14T16:00:00.000Z","stockId":7172406210020,"netValue":1.0274273549995305},{"date":"2025-01-13T16:00:00.000Z","stockId":7172406210020,"netValue":1.0198442362947275},{"date":"2025-01-12T16:00:00.000Z","stockId":7172406210020,"netValue":0.9665549872581332},{"date":"2025-01-09T16:00:00.000Z","stockId":7172406210020,"netValue":0.9718249441344026},{"date":"2025-01-08T16:00:00.000Z","stockId":7172406210020,"netValue":0.9831145520000997},{"date":"2025-01-07T16:00:00.000Z","stockId":7172406210020,"netValue":0.9789477603960081},{"date":"2025-01-06T16:00:00.000Z","stockId":7172406210020,"netValue":0.9729471470189376},{"date":"2025-01-05T16:00:00.000Z","stockId":7172406210020,"netValue":0.9282179399185833},{"date":"2025-01-02T16:00:00.000Z","stockId":7172406210020,"netValue":0.9540709235651763},{"date":"2025-01-01T16:00:00.000Z","stockId":7172406210020,"netValue":0.9919872844666876},{"date":"2024-12-30T16:00:00.000Z","stockId":7172406210020,"netValue":1.016465581147262},{"date":"2024-12-29T16:00:00.000Z","stockId":7172406210020,"netValue":1.053066688128672},{"date":"2024-12-26T16:00:00.000Z","stockId":7172406210020,"netValue":1.066710626659411},{"date":"2024-12-25T16:00:00.000Z","stockId":7172406210020,"netValue":1.0884570281635042},{"date":"2024-12-24T16:00:00.000Z","stockId":7172406210020,"netValue":1.0501735873748843},{"date":"2024-12-23T16:00:00.000Z","stockId":7172406210020,"netValue":1.0664189057424265},{"date":"2024-12-22T16:00:00.000Z","stockId":7172406210020,"netValue":1.0434885390608573},{"date":"2024-12-19T16:00:00.000Z","stockId":7172406210020,"netValue":1.0927648200963072},{"date":"2024-12-18T16:00:00.000Z","stockId":7172406210020,"netValue":1.0639394946474292},{"date":"2024-12-17T16:00:00.000Z","stockId":7172406210020,"netValue":1.0436330362728294},{"date":"2024-12-16T16:00:00.000Z","stockId":7172406210020,"netValue":0.9953286317669322},{"date":"2024-12-15T16:00:00.000Z","stockId":7172406210020,"netValue":1.032696517383767},{"date":"2024-12-12T16:00:00.000Z","stockId":7172406210020,"netValue":1.0687091418547783},{"date":"2024-12-11T16:00:00.000Z","stockId":7172406210020,"netValue":1.0510040633169826},{"date":"2024-12-10T16:00:00.000Z","stockId":7172406210020,"netValue":1.0632927376891712},{"date":"2024-12-09T16:00:00.000Z","stockId":7172406210020,"netValue":1.0092339895495654},{"date":"2024-12-08T16:00:00.000Z","stockId":7172406210020,"netValue":0.9844029921001936},{"date":"2024-12-05T16:00:00.000Z","stockId":7172406210020,"netValue":0.9901755878924061},{"date":"2024-12-04T16:00:00.000Z","stockId":7172406210020,"netValue":0.986488130318417},{"date":"2024-12-03T16:00:00.000Z","stockId":7172406210020,"netValue":0.969846598034914},{"date":"2024-12-02T16:00:00.000Z","stockId":7172406210020,"netValue":0.9824091233479669},{"date":"2024-12-01T16:00:00.000Z","stockId":7172406210020,"netValue":1.0074704676292197},{"date":"2024-11-28T16:00:00.000Z","stockId":7172406210020,"netValue":0.9991357197975247},{"date":"2024-11-27T16:00:00.000Z","stockId":7172406210020,"netValue":0.9843241272086279},{"date":"2024-11-26T16:00:00.000Z","stockId":7172406210020,"netValue":0.9694096004775569},{"date":"2024-11-25T16:00:00.000Z","stockId":7172406210020,"netValue":0.9493466974041851},{"date":"2024-11-24T16:00:00.000Z","stockId":7172406210020,"netValue":0.9675955897198842},{"date":"2024-11-21T16:00:00.000Z","stockId":7172406210020,"netValue":0.9724922553836495},{"date":"2024-11-20T16:00:00.000Z","stockId":7172406210020,"netValue":0.9981358708499062},{"date":"2024-11-19T16:00:00.000Z","stockId":7172406210020,"netValue":0.9806168556066068},{"date":"2024-11-18T16:00:00.000Z","stockId":7172406210020,"netValue":0.9444340967780336},{"date":"2024-11-17T16:00:00.000Z","stockId":7172406210020,"netValue":0.9142251525701545},{"date":"2024-11-14T16:00:00.000Z","stockId":7172406210020,"netValue":0.9449336270185527},{"date":"2024-11-13T16:00:00.000Z","stockId":7172406210020,"netValue":0.9624759471476925},{"date":"2024-11-12T16:00:00.000Z","stockId":7172406210020,"netValue":0.9891403811749322},{"date":"2024-11-11T16:00:00.000Z","stockId":7172406210020,"netValue":0.981723905969883},{"date":"2024-11-10T16:00:00.000Z","stockId":7172406210020,"netValue":1.0034959385941138},{"date":"2024-11-07T16:00:00.000Z","stockId":7172406210020,"netValue":0.9535208559190043},{"date":"2024-11-06T16:00:00.000Z","stockId":7172406210020,"netValue":0.9293758402124852},{"date":"2024-11-05T16:00:00.000Z","stockId":7172406210020,"netValue":0.9180244700538471},{"date":"2024-11-04T16:00:00.000Z","stockId":7172406210020,"netValue":0.914525019826267},{"date":"2024-11-03T16:00:00.000Z","stockId":7172406210020,"netValue":0.86163197868018},{"date":"2024-10-31T16:00:00.000Z","stockId":7172406210020,"netValue":0.8313434022032413},{"date":"2024-10-30T16:00:00.000Z","stockId":7172406210020,"netValue":0.8737979018694358},{"date":"2024-10-29T16:00:00.000Z","stockId":7172406210020,"netValue":0.864795042271008},{"date":"2024-10-28T16:00:00.000Z","stockId":7172406210020,"netValue":0.8737932433753894},{"date":"2024-10-27T16:00:00.000Z","stockId":7172406210020,"netValue":0.8935822955078969},{"date":"2024-10-24T16:00:00.000Z","stockId":7172406210020,"netValue":0.8839396697050075},{"date":"2024-10-23T16:00:00.000Z","stockId":7172406210020,"netValue":0.8829196245469719},{"date":"2024-10-22T16:00:00.000Z","stockId":7172406210020,"netValue":0.8816082496925163},{"date":"2024-10-21T16:00:00.000Z","stockId":7172406210020,"netValue":0.8922740263161384},{"date":"2024-10-20T16:00:00.000Z","stockId":7172406210020,"netValue":0.9027510161649515},{"date":"2024-10-17T16:00:00.000Z","stockId":7172406210020,"netValue":0.8897064393669356},{"date":"2024-10-16T16:00:00.000Z","stockId":7172406210020,"netValue":0.8213169915253378},{"date":"2024-10-15T16:00:00.000Z","stockId":7172406210020,"netValue":0.8042753722856816},{"date":"2024-10-14T16:00:00.000Z","stockId":7172406210020,"netValue":0.8180047662030389},{"date":"2024-10-13T16:00:00.000Z","stockId":7172406210020,"netValue":0.82289871742467},{"date":"2024-10-10T16:00:00.000Z","stockId":7172406210020,"netValue":0.7860664871957052},{"date":"2024-10-09T16:00:00.000Z","stockId":7172406210020,"netValue":0.8391766790853482},{"date":"2024-10-08T16:00:00.000Z","stockId":7172406210020,"netValue":0.8697360549102208},{"date":"2024-10-07T16:00:00.000Z","stockId":7172406210020,"netValue":0.91858965293805},{"date":"2024-09-29T16:00:00.000Z","stockId":7172406210020,"netValue":0.7911724231696184},{"date":"2024-09-26T16:00:00.000Z","stockId":7172406210020,"netValue":0.6891336343740824},{"date":"2024-09-25T16:00:00.000Z","stockId":7172406210020,"netValue":0.6514260549916491},{"date":"2024-09-24T16:00:00.000Z","stockId":7172406210020,"netValue":0.6266349086509468},{"date":"2024-09-23T16:00:00.000Z","stockId":7172406210020,"netValue":0.624072349292615},{"date":"2024-09-22T16:00:00.000Z","stockId":7172406210020,"netValue":0.5997214622921605},{"date":"2024-09-19T16:00:00.000Z","stockId":7172406210020,"netValue":0.5985554649478774},{"date":"2024-09-18T16:00:00.000Z","stockId":7172406210020,"netValue":0.6023876579005636},{"date":"2024-09-17T16:00:00.000Z","stockId":7172406210020,"netValue":0.5982637609286224},{"date":"2024-09-12T16:00:00.000Z","stockId":7172406210020,"netValue":0.5999520547647779},{"date":"2024-09-11T16:00:00.000Z","stockId":7172406210020,"netValue":0.6078059172569751},{"date":"2024-09-10T16:00:00.000Z","stockId":7172406210020,"netValue":0.6125968628566533},{"date":"2024-09-09T16:00:00.000Z","stockId":7172406210020,"netValue":0.6154931442613252},{"date":"2024-09-08T16:00:00.000Z","stockId":7172406210020,"netValue":0.6092640974940104},{"date":"2024-09-05T16:00:00.000Z","stockId":7172406210020,"netValue":0.6129086181424558},{"date":"2024-09-04T16:00:00.000Z","stockId":7172406210020,"netValue":0.6304278734089783},{"date":"2024-09-03T16:00:00.000Z","stockId":7172406210020,"netValue":0.6291568309969832},{"date":"2024-09-02T16:00:00.000Z","stockId":7172406210020,"netValue":0.6328223606589709},{"date":"2024-09-01T16:00:00.000Z","stockId":7172406210020,"netValue":0.6264271572773067},{"date":"2024-08-29T16:00:00.000Z","stockId":7172406210020,"netValue":0.6536528377953931},{"date":"2024-08-28T16:00:00.000Z","stockId":7172406210020,"netValue":0.6328844021497516},{"date":"2024-08-27T16:00:00.000Z","stockId":7172406210020,"netValue":0.6227811722055174},{"date":"2024-08-26T16:00:00.000Z","stockId":7172406210020,"netValue":0.6231559823347989},{"date":"2024-08-25T16:00:00.000Z","stockId":7172406210020,"netValue":0.6353414653697256},{"date":"2024-08-22T16:00:00.000Z","stockId":7172406210020,"netValue":0.6355715511659941},{"date":"2024-08-21T16:00:00.000Z","stockId":7172406210020,"netValue":0.6393201591351563},{"date":"2024-08-20T16:00:00.000Z","stockId":7172406210020,"netValue":0.6484655941793935},{"date":"2024-08-19T16:00:00.000Z","stockId":7172406210020,"netValue":0.6507779608692061},{"date":"2024-08-18T16:00:00.000Z","stockId":7172406210020,"netValue":0.6620891783819566},{"date":"2024-08-15T16:00:00.000Z","stockId":7172406210020,"netValue":0.6689842882271615},{"date":"2024-08-14T16:00:00.000Z","stockId":7172406210020,"netValue":0.6669855923171412},{"date":"2024-08-13T16:00:00.000Z","stockId":7172406210020,"netValue":0.6651315929372819},{"date":"2024-08-12T16:00:00.000Z","stockId":7172406210020,"netValue":0.6743600784858421},{"date":"2024-08-11T16:00:00.000Z","stockId":7172406210020,"netValue":0.6664026075464253},{"date":"2024-08-08T16:00:00.000Z","stockId":7172406210020,"netValue":0.6711108981067231},{"date":"2024-08-07T16:00:00.000Z","stockId":7172406210020,"netValue":0.6727987408722326},{"date":"2024-08-06T16:00:00.000Z","stockId":7172406210020,"netValue":0.6711113769802205},{"date":"2024-08-05T16:00:00.000Z","stockId":7172406210020,"netValue":0.6742579066591146},{"date":"2024-08-04T16:00:00.000Z","stockId":7172406210020,"netValue":0.6613428268293211},{"date":"2024-08-01T16:00:00.000Z","stockId":7172406210020,"netValue":0.6922140135456993},{"date":"2024-07-31T16:00:00.000Z","stockId":7172406210020,"netValue":0.7151272226463117},{"date":"2024-07-30T16:00:00.000Z","stockId":7172406210020,"netValue":0.7109612798444338},{"date":"2024-07-29T16:00:00.000Z","stockId":7172406210020,"netValue":0.6841314184691712},{"date":"2024-07-28T16:00:00.000Z","stockId":7172406210020,"netValue":0.6783187209847252},{"date":"2024-07-25T16:00:00.000Z","stockId":7172406210020,"netValue":0.6882973056653456},{"date":"2024-07-24T16:00:00.000Z","stockId":7172406210020,"netValue":0.6864227761454413},{"date":"2024-07-23T16:00:00.000Z","stockId":7172406210020,"netValue":0.6942962110306884},{"date":"2024-07-22T16:00:00.000Z","stockId":7172406210020,"netValue":0.7057114880613042},{"date":"2024-07-21T16:00:00.000Z","stockId":7172406210020,"netValue":0.7391662431495568},{"date":"2024-07-18T16:00:00.000Z","stockId":7172406210020,"netValue":0.7361462464254147},{"date":"2024-07-17T16:00:00.000Z","stockId":7172406210020,"netValue":0.7225847037136323},{"date":"2024-07-16T16:00:00.000Z","stockId":7172406210020,"netValue":0.7259384502869659},{"date":"2024-07-15T16:00:00.000Z","stockId":7172406210020,"netValue":0.7428517962752403},{"date":"2024-07-14T16:00:00.000Z","stockId":7172406210020,"netValue":0.7198339931775619},{"date":"2024-07-11T16:00:00.000Z","stockId":7172406210020,"netValue":0.7154794759301513},{"date":"2024-07-10T16:00:00.000Z","stockId":7172406210020,"netValue":0.7225407423897059},{"date":"2024-07-09T16:00:00.000Z","stockId":7172406210020,"netValue":0.7080844318185535},{"date":"2024-07-08T16:00:00.000Z","stockId":7172406210020,"netValue":0.707104697960871},{"date":"2024-07-07T16:00:00.000Z","stockId":7172406210020,"netValue":0.6769836381794044},{"date":"2024-07-04T16:00:00.000Z","stockId":7172406210020,"netValue":0.6831916481303252},{"date":"2024-07-03T16:00:00.000Z","stockId":7172406210020,"netValue":0.6792361471044751},{"date":"2024-07-02T16:00:00.000Z","stockId":7172406210020,"netValue":0.6975459477863405},{"date":"2024-07-01T16:00:00.000Z","stockId":7172406210020,"netValue":0.6947957767852582},{"date":"2024-06-30T16:00:00.000Z","stockId":7172406210020,"netValue":0.7107330304803705},{"date":"2024-06-29T16:00:00.000Z","stockId":7172406210020,"netValue":0.7238768026464708},{"date":"2024-06-27T16:00:00.000Z","stockId":7172406210020,"netValue":0.7239192902485678},{"date":"2024-06-26T16:00:00.000Z","stockId":7172406210020,"netValue":0.7167497196368253},{"date":"2024-06-25T16:00:00.000Z","stockId":7172406210020,"netValue":0.7240829603558232},{"date":"2024-06-24T16:00:00.000Z","stockId":7172406210020,"netValue":0.7089413199993473},{"date":"2024-06-23T16:00:00.000Z","stockId":7172406210020,"netValue":0.732230048019016},{"date":"2024-06-20T16:00:00.000Z","stockId":7172406210020,"netValue":0.7510799734112559},{"date":"2024-06-19T16:00:00.000Z","stockId":7172406210020,"netValue":0.7466419937096593},{"date":"2024-06-18T16:00:00.000Z","stockId":7172406210020,"netValue":0.7350175091570483},{"date":"2024-06-17T16:00:00.000Z","stockId":7172406210020,"netValue":0.7395551460549152},{"date":"2024-06-16T16:00:00.000Z","stockId":7172406210020,"netValue":0.7396785808072692},{"date":"2024-06-13T16:00:00.000Z","stockId":7172406210020,"netValue":0.7308918411925084},{"date":"2024-06-12T16:00:00.000Z","stockId":7172406210020,"netValue":0.73745549837615},{"date":"2024-06-11T16:00:00.000Z","stockId":7172406210020,"netValue":0.7213566968659016},{"date":"2024-06-10T16:00:00.000Z","stockId":7172406210020,"netValue":0.7158203640930744}]}