window.pageData = {"startDate":"2024-07-30T21:14:48.637Z","endDate":"2026-07-30T21:14:48.637Z","manager":{"_id":7121303216030,"name":"梁铭超","gender":"m","educationCode":"001002","resume":"梁铭超：男，硕士研究生，22年证券从业经历，具有基金从业资格。中国国籍。曾任天相投资顾问有限公司、宝盈基金管理有限公司、中原英石基金管理有限公司（筹）研究员，友邦保险、九泰基金管理有限公司投资经理。2014年加入嘉实基金管理有限公司任投资经理，现任平衡风格投资总监。2021年4月24日至2022年9月22日任嘉实互融精选股票型证券投资基金基金经理、2021年12月8日至今任嘉实均衡臻选一年持有期混合型证券投资基金基金经理、2026年4月18日至今任嘉实双利债券型证券投资基金基金经理。","tickerId":121303216030,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20799469","exchange":"fm","cnInfoCode":"db20799469","followedNum":0,"currency":"CNY","workingDate":"2021-04-23T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"bond","pinyin":"lmc","fundCompany":{"_id":4000050080000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7121303216030,"type":"fmp","fm_p_r_d":"2026-07-29T16:00:00.000Z","fm_p_r_m1":0.007911587454127567,"fm_p_r_m3":-0.005330328616079738,"fm_p_r_m6":-0.04575440789165586,"fm_p_r_y1":0.2250794396118263,"fm_cagr_p_r_fs":0.008464270774567906,"fm_cagr_p_r_fs_m":0.02922365814800365,"fm_cagr_p_r_fs_r_c":1299,"fm_cagr_p_r_fs_rp":0.9175654853620955,"fm_p_r_fys_m":0.014973814719349665,"fm_p_r_fys_r_c":1207,"fm_p_r_fys_rp":0.17495854063018243,"fm_p_r_m1_m":0.0008680535037817183,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.030660377358490566,"fm_p_r_m3_m":0.004163768770595766,"fm_p_r_m3_r_c":1259,"fm_p_r_m3_rp":0.8139904610492846,"fm_p_r_m6_m":0.011073947908351367,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.9695473251028807,"fm_p_r_y1_m":0.020390840156346624,"fm_p_r_y1_r_c":1145,"fm_p_r_y1_rp":0.012237762237762238,"fm_p_r_y3":0.42168877185823805,"fm_p_r_y3_m":0.08775369019759993,"fm_p_r_y3_r_c":818,"fm_p_r_y3_rp":0.009791921664626682,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.915028901734104,"fm_p_r_y5_m":0.1505902377087659,"fm_p_r_y5_r_c":542,"fm_p_r_y5_rp":0.8539741219963032,"fm_p_r_fys":0.02052596768697268,"fm_p_r_y5":0.10276086864114986},"fmi":{"stockId":7121303216030,"type":"fmi","fm_my":5.3,"fm_d":{"3000000006603":"本基金、嘉实均衡臻选一年持有期混合基金经理","3000000013630":"本基金基金经理"},"fm_wy":22,"fm_a_as":0,"fm_a_mfn":4,"fm_as":1503729176.0281,"fm_b_as":1439123676.1936998,"fm_e_as":0,"fm_h_as":64605499.834400006,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":64605499.834400006,"fm_q_as":0,"fm_r_f_cagr":-0.0023,"fm_r_fd":3000000016797,"fm_r_ftp":-0.0023}},"topTenManagedFundList":[{"_id":3000000028332,"__csrcFundId":17354,"stockCode":"028332","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":28332,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"嘉实多瑞混合(028332)","lastUpdated":"2026-07-24T21:23:31.690Z","name":"嘉实多瑞混合型证券投资基金","pinyin":"jsdrhhxzqtzjj","fundCollectionId":4000050080000,"masterFundShortName":"嘉实多瑞混合","hotMetrics":{}},{"_id":3000000016797,"__csrcFundId":12071,"stockCode":"016797","shortName":"嘉实双利债券(016797)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":16797,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:07.031Z","status":"normal","exchange":"jj","fundCollectionId":4000050080000,"name":"嘉实双利债券型证券投资基金","inceptionDate":"2022-12-28T16:00:00.000Z","setUpDate":"2022-12-28T16:00:00.000Z","setUpAssetScale":217206179.48,"setUpShares":217206179.48,"pinyin":"jsslzqxzqtzjj","masterFundShortName":"嘉实双利债券","hotMetrics":{"stockId":3000000016797,"type":"f_as","f_tas":1226591358.7654998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016798,"name":"嘉实双利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016798","tickerId":16798,"shortName":"嘉实双利债券C","currency":"CNY","__csrcFundId":12071,"exchange":"jj","lastUpdated":"2025-01-04T00:32:20.680Z","inceptionDate":"2022-12-28T16:00:00.000Z","fundCollectionId":4000050080000,"status":"normal","setUpDate":"2022-12-28T16:00:00.000Z","setUpAssetScale":7084944.92,"setUpShares":7084944.92,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsslzqxzqtzjj","hotMetrics":{"stockId":3000000016798,"type":"f_as","f_tas":212532317.42819998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013630,"__csrcFundId":10338,"stockCode":"013630","shortName":"嘉实均衡臻选一年持有期混合(013630)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13630,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:31.607Z","status":"normal","exchange":"jj","name":"嘉实均衡臻选一年持有期混合型证券投资基金","fundCollectionId":4000050080000,"inceptionDate":"2021-12-07T16:00:00.000Z","followedNum":2,"setUpDate":"2021-12-07T16:00:00.000Z","setUpAssetScale":287718842.36,"setUpShares":287718842.36,"pinyin":"jsjhzxyncyqhhxzqtzjj","masterFundShortName":"嘉实均衡臻选一年持有期混合","hotMetrics":{"stockId":3000000013630,"type":"f_as","f_tas":60280331.198800005,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013631,"name":"嘉实均衡臻选一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013631","tickerId":13631,"shortName":"嘉实均衡臻选一年持有期混合C","currency":"CNY","__csrcFundId":10338,"lastUpdated":"2025-01-04T00:32:13.352Z","inceptionDate":"2021-12-07T16:00:00.000Z","fundCollectionId":4000050080000,"followedNum":0,"status":"normal","setUpDate":"2021-12-07T16:00:00.000Z","setUpAssetScale":26361821.3,"setUpShares":26361821.3,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsjhzxyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000013631,"type":"f_as","f_tas":4325168.6356,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.01732635844093,"oneMonth":-0.08629702596481925,"threeMonths":-0.053582980918642664,"sixMonths":-0.03327851366454615,"oneYear":0.1163340767839749,"threeYears":0.1332850100756484,"fiveYears":-0.05434229096041088,"tenYears":0.4200433317777439},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49141,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27}],"netValueList":[{"stockId":7121303216030,"date":"2026-07-29T16:00:00.000Z","netValue":1.0453387980738404},{"stockId":7121303216030,"date":"2026-07-28T16:00:00.000Z","netValue":1.0460574454010612},{"date":"2026-07-27T16:00:00.000Z","stockId":7121303216030,"netValue":1.0424679503149212},{"stockId":7121303216030,"date":"2026-07-26T16:00:00.000Z","netValue":1.0465694735697106},{"stockId":7121303216030,"date":"2026-07-23T16:00:00.000Z","netValue":1.0415189636657902},{"date":"2026-07-22T16:00:00.000Z","stockId":7121303216030,"netValue":1.0473156834535273},{"stockId":7121303216030,"date":"2026-07-21T16:00:00.000Z","netValue":1.0422379482672688},{"date":"2026-07-20T16:00:00.000Z","stockId":7121303216030,"netValue":1.039403370009477},{"stockId":7121303216030,"date":"2026-07-19T16:00:00.000Z","netValue":1.0337483150272482},{"date":"2026-07-16T16:00:00.000Z","stockId":7121303216030,"netValue":1.0293611712577795},{"stockId":7121303216030,"date":"2026-07-15T16:00:00.000Z","netValue":1.0380190193311576},{"stockId":7121303216030,"date":"2026-07-14T16:00:00.000Z","netValue":1.0375927465397163},{"stockId":7121303216030,"date":"2026-07-13T16:00:00.000Z","netValue":1.0366176016673034},{"stockId":7121303216030,"date":"2026-07-12T16:00:00.000Z","netValue":1.0311987283426325},{"stockId":7121303216030,"date":"2026-07-09T16:00:00.000Z","netValue":1.035372971794358},{"date":"2026-07-08T16:00:00.000Z","stockId":7121303216030,"netValue":1.037219821757838},{"stockId":7121303216030,"date":"2026-07-07T16:00:00.000Z","netValue":1.0374897333530224},{"stockId":7121303216030,"date":"2026-07-06T16:00:00.000Z","netValue":1.0401860434507593},{"stockId":7121303216030,"date":"2026-07-05T16:00:00.000Z","netValue":1.0423823096245108},{"date":"2026-07-02T16:00:00.000Z","stockId":7121303216030,"netValue":1.0404290861825647},{"stockId":7121303216030,"date":"2026-07-01T16:00:00.000Z","netValue":1.0343369091843393},{"stockId":7121303216030,"date":"2026-06-30T16:00:00.000Z","netValue":1.0342611423679289},{"stockId":7121303216030,"date":"2026-06-29T16:00:00.000Z","netValue":1.037133426270304},{"date":"2026-06-28T16:00:00.000Z","stockId":7121303216030,"netValue":1.0345738765545833},{"date":"2026-06-25T16:00:00.000Z","stockId":7121303216030,"netValue":1.0299412519945692},{"stockId":7121303216030,"date":"2026-06-24T16:00:00.000Z","netValue":1.034871608819485},{"stockId":7121303216030,"date":"2026-06-23T16:00:00.000Z","netValue":1.0354941810214746},{"date":"2026-06-22T16:00:00.000Z","stockId":7121303216030,"netValue":1.033952109767736},{"stockId":7121303216030,"date":"2026-06-21T16:00:00.000Z","netValue":1.0428362555157509},{"date":"2026-06-17T16:00:00.000Z","stockId":7121303216030,"netValue":1.0375518153526948},{"date":"2026-06-16T16:00:00.000Z","stockId":7121303216030,"netValue":1.0411058216880145},{"stockId":7121303216030,"date":"2026-06-15T16:00:00.000Z","netValue":1.0402674962209137},{"date":"2026-06-14T16:00:00.000Z","stockId":7121303216030,"netValue":1.042176854372584},{"date":"2026-06-11T16:00:00.000Z","stockId":7121303216030,"netValue":1.0354115651923421},{"date":"2026-06-10T16:00:00.000Z","stockId":7121303216030,"netValue":1.031853180633005},{"stockId":7121303216030,"date":"2026-06-09T16:00:00.000Z","netValue":1.034724104764737},{"stockId":7121303216030,"date":"2026-06-08T16:00:00.000Z","netValue":1.0393411519898603},{"date":"2026-06-07T16:00:00.000Z","stockId":7121303216030,"netValue":1.035540978080469},{"stockId":7121303216030,"date":"2026-06-04T16:00:00.000Z","netValue":1.0420247120362853},{"date":"2026-06-03T16:00:00.000Z","stockId":7121303216030,"netValue":1.0471055777832186},{"date":"2026-06-02T16:00:00.000Z","stockId":7121303216030,"netValue":1.05020710152942},{"stockId":7121303216030,"date":"2026-06-01T16:00:00.000Z","netValue":1.051890174567373},{"date":"2026-05-31T16:00:00.000Z","stockId":7121303216030,"netValue":1.0487916931895966},{"date":"2026-05-28T16:00:00.000Z","stockId":7121303216030,"netValue":1.049569308110017},{"stockId":7121303216030,"date":"2026-05-27T16:00:00.000Z","netValue":1.0516958828289198},{"stockId":7121303216030,"date":"2026-05-26T16:00:00.000Z","netValue":1.0541777942677149},{"stockId":7121303216030,"date":"2026-05-25T16:00:00.000Z","netValue":1.058269478883339},{"date":"2026-05-24T16:00:00.000Z","stockId":7121303216030,"netValue":1.0553960690457427},{"date":"2026-05-21T16:00:00.000Z","stockId":7121303216030,"netValue":1.0532969487412174},{"date":"2026-05-20T16:00:00.000Z","stockId":7121303216030,"netValue":1.050190676113758},{"stockId":7121303216030,"date":"2026-05-19T16:00:00.000Z","netValue":1.0534519089858059},{"date":"2026-05-18T16:00:00.000Z","stockId":7121303216030,"netValue":1.0525813802230695},{"date":"2026-05-17T16:00:00.000Z","stockId":7121303216030,"netValue":1.0507737706247777},{"date":"2026-05-14T16:00:00.000Z","stockId":7121303216030,"netValue":1.0541031252606594},{"date":"2026-05-13T16:00:00.000Z","stockId":7121303216030,"netValue":1.056797655747011},{"date":"2026-05-12T16:00:00.000Z","stockId":7121303216030,"netValue":1.0617066428943969},{"date":"2026-05-11T16:00:00.000Z","stockId":7121303216030,"netValue":1.058049250380607},{"stockId":7121303216030,"date":"2026-05-10T16:00:00.000Z","netValue":1.0585170910089556},{"date":"2026-05-07T16:00:00.000Z","stockId":7121303216030,"netValue":1.0576697115351334},{"date":"2026-05-06T16:00:00.000Z","stockId":7121303216030,"netValue":1.0582195592891381},{"stockId":7121303216030,"date":"2026-05-05T16:00:00.000Z","netValue":1.0550027085617142},{"date":"2026-04-29T16:00:00.000Z","stockId":7121303216030,"netValue":1.0509406571323547},{"date":"2026-04-28T16:00:00.000Z","stockId":7121303216030,"netValue":1.0537990556729098},{"stockId":7121303216030,"date":"2026-04-27T16:00:00.000Z","netValue":1.0497194768077198},{"date":"2026-04-26T16:00:00.000Z","stockId":7121303216030,"netValue":1.0500810350862797},{"date":"2026-04-23T16:00:00.000Z","stockId":7121303216030,"netValue":1.049628333201502},{"date":"2026-04-22T16:00:00.000Z","stockId":7121303216030,"netValue":1.0485829243200262},{"date":"2026-04-21T16:00:00.000Z","stockId":7121303216030,"netValue":1.0511807849422654},{"date":"2026-04-20T16:00:00.000Z","stockId":7121303216030,"netValue":1.049305370302574},{"stockId":7121303216030,"date":"2026-04-19T16:00:00.000Z","netValue":1.0499029799007538},{"stockId":7121303216030,"date":"2026-04-16T16:00:00.000Z","netValue":1.0433430191418345},{"date":"2026-04-15T16:00:00.000Z","stockId":7121303216030,"netValue":1.0516958086952912},{"date":"2026-04-14T16:00:00.000Z","stockId":7121303216030,"netValue":1.0324143328173199},{"date":"2026-04-13T16:00:00.000Z","stockId":7121303216030,"netValue":1.0274411252430191},{"date":"2026-04-12T16:00:00.000Z","stockId":7121303216030,"netValue":1.0116319605333741},{"date":"2026-04-09T16:00:00.000Z","stockId":7121303216030,"netValue":1.0230655272668974},{"stockId":7121303216030,"date":"2026-04-08T16:00:00.000Z","netValue":1.0164154174707376},{"stockId":7121303216030,"date":"2026-04-07T16:00:00.000Z","netValue":1.0238716823130571},{"stockId":7121303216030,"date":"2026-04-06T16:00:00.000Z","netValue":0.9732633854413313},{"date":"2026-04-02T16:00:00.000Z","stockId":7121303216030,"netValue":0.9767423811884628},{"stockId":7121303216030,"date":"2026-04-01T16:00:00.000Z","netValue":0.9826220066955365},{"date":"2026-03-31T16:00:00.000Z","stockId":7121303216030,"netValue":0.9990204387350797},{"date":"2026-03-30T16:00:00.000Z","stockId":7121303216030,"netValue":0.9693946887050222},{"stockId":7121303216030,"date":"2026-03-29T16:00:00.000Z","netValue":0.9699926167226908},{"stockId":7121303216030,"date":"2026-03-26T16:00:00.000Z","netValue":0.975066087183605},{"date":"2026-03-25T16:00:00.000Z","stockId":7121303216030,"netValue":0.9705994624296274},{"stockId":7121303216030,"date":"2026-03-24T16:00:00.000Z","netValue":0.993765494313479},{"stockId":7121303216030,"date":"2026-03-23T16:00:00.000Z","netValue":0.9713877820972503},{"stockId":7121303216030,"date":"2026-03-22T16:00:00.000Z","netValue":0.9471433842262098},{"date":"2026-03-19T16:00:00.000Z","stockId":7121303216030,"netValue":0.9798584290142213},{"stockId":7121303216030,"date":"2026-03-18T16:00:00.000Z","netValue":0.9908933442732846},{"stockId":7121303216030,"date":"2026-03-17T16:00:00.000Z","netValue":1.0310646539036157},{"date":"2026-03-16T16:00:00.000Z","stockId":7121303216030,"netValue":1.0337464122938562},{"date":"2026-03-15T16:00:00.000Z","stockId":7121303216030,"netValue":1.0365367430429757},{"stockId":7121303216030,"date":"2026-03-12T16:00:00.000Z","netValue":1.042099569162679},{"date":"2026-03-11T16:00:00.000Z","stockId":7121303216030,"netValue":1.0575192898846448},{"stockId":7121303216030,"date":"2026-03-10T16:00:00.000Z","netValue":1.0731294022565647},{"date":"2026-03-09T16:00:00.000Z","stockId":7121303216030,"netValue":1.0646765907181304},{"stockId":7121303216030,"date":"2026-03-08T16:00:00.000Z","netValue":1.0442012349137875},{"date":"2026-03-05T16:00:00.000Z","stockId":7121303216030,"netValue":1.064286889728953},{"stockId":7121303216030,"date":"2026-03-04T16:00:00.000Z","netValue":1.0511681440973186},{"date":"2026-03-03T16:00:00.000Z","stockId":7121303216030,"netValue":1.0479881123590216},{"date":"2026-03-02T16:00:00.000Z","stockId":7121303216030,"netValue":1.0615054766691017},{"stockId":7121303216030,"date":"2026-03-01T16:00:00.000Z","netValue":1.0882590766589644},{"date":"2026-02-26T16:00:00.000Z","stockId":7121303216030,"netValue":1.0904514793904156},{"stockId":7121303216030,"date":"2026-02-25T16:00:00.000Z","netValue":1.0894549326943013},{"stockId":7121303216030,"date":"2026-02-24T16:00:00.000Z","netValue":1.105463663744667},{"stockId":7121303216030,"date":"2026-02-23T16:00:00.000Z","netValue":1.0986053269200156},{"date":"2026-02-12T16:00:00.000Z","stockId":7121303216030,"netValue":1.0813189205432379},{"stockId":7121303216030,"date":"2026-02-11T16:00:00.000Z","netValue":1.1046931794555805},{"date":"2026-02-10T16:00:00.000Z","stockId":7121303216030,"netValue":1.1071845461958665},{"stockId":7121303216030,"date":"2026-02-09T16:00:00.000Z","netValue":1.1011145290388378},{"stockId":7121303216030,"date":"2026-02-08T16:00:00.000Z","netValue":1.0997193636642781},{"stockId":7121303216030,"date":"2026-02-05T16:00:00.000Z","netValue":1.0779484971549864},{"date":"2026-02-04T16:00:00.000Z","stockId":7121303216030,"netValue":1.0870081544003571},{"date":"2026-02-03T16:00:00.000Z","stockId":7121303216030,"netValue":1.094654810892632},{"stockId":7121303216030,"date":"2026-02-02T16:00:00.000Z","netValue":1.0820343386090545},{"date":"2026-02-01T16:00:00.000Z","stockId":7121303216030,"netValue":1.056775558663363},{"stockId":7121303216030,"date":"2026-01-29T16:00:00.000Z","netValue":1.0954609659387913},{"stockId":7121303216030,"date":"2026-01-28T16:00:00.000Z","netValue":1.1309663414759228},{"date":"2026-01-27T16:00:00.000Z","stockId":7121303216030,"netValue":1.1288735934140828},{"date":"2026-01-26T16:00:00.000Z","stockId":7121303216030,"netValue":1.10700307223518},{"date":"2026-01-25T16:00:00.000Z","stockId":7121303216030,"netValue":1.0997461167320828},{"date":"2026-01-22T16:00:00.000Z","stockId":7121303216030,"netValue":1.0981605597075685},{"stockId":7121303216030,"date":"2026-01-21T16:00:00.000Z","netValue":1.0916011868917508},{"stockId":7121303216030,"date":"2026-01-20T16:00:00.000Z","netValue":1.096665739663397},{"date":"2026-01-19T16:00:00.000Z","stockId":7121303216030,"netValue":1.0917008415613623},{"stockId":7121303216030,"date":"2026-01-18T16:00:00.000Z","netValue":1.0856397420936021},{"date":"2026-01-15T16:00:00.000Z","stockId":7121303216030,"netValue":1.0792796786170076},{"date":"2026-01-14T16:00:00.000Z","stockId":7121303216030,"netValue":1.0842445767190423},{"stockId":7121303216030,"date":"2026-01-13T16:00:00.000Z","netValue":1.0848425047367107},{"stockId":7121303216030,"date":"2026-01-12T16:00:00.000Z","netValue":1.0810734626700134},{"date":"2026-01-11T16:00:00.000Z","stockId":7121303216030,"netValue":1.0743147805149733},{"stockId":7121303216030,"date":"2026-01-08T16:00:00.000Z","netValue":1.0715333674551217},{"date":"2026-01-07T16:00:00.000Z","stockId":7121303216030,"netValue":1.0585052974986255},{"date":"2026-01-06T16:00:00.000Z","stockId":7121303216030,"netValue":1.067157456717279},{"date":"2026-01-05T16:00:00.000Z","stockId":7121303216030,"netValue":1.0718415827977885},{"date":"2026-01-04T16:00:00.000Z","stockId":7121303216030,"netValue":1.0457854428847952},{"date":"2025-12-30T16:00:00.000Z","stockId":7121303216030,"netValue":1.0243137667952793},{"date":"2025-12-29T16:00:00.000Z","stockId":7121303216030,"netValue":1.0224201839116691},{"date":"2025-12-28T16:00:00.000Z","stockId":7121303216030,"netValue":1.0154622830625615},{"date":"2025-12-25T16:00:00.000Z","stockId":7121303216030,"netValue":1.0254100516226323},{"date":"2025-12-24T16:00:00.000Z","stockId":7121303216030,"netValue":1.0159698229192917},{"date":"2025-12-23T16:00:00.000Z","stockId":7121303216030,"netValue":1.0140854686072518},{"date":"2025-12-22T16:00:00.000Z","stockId":7121303216030,"netValue":1.0093109088412802},{"date":"2025-12-21T16:00:00.000Z","stockId":7121303216030,"netValue":1.0138861440931877},{"date":"2025-12-18T16:00:00.000Z","stockId":7121303216030,"netValue":1.0065388227875212},{"date":"2025-12-17T16:00:00.000Z","stockId":7121303216030,"netValue":1.0022625743067108},{"date":"2025-12-16T16:00:00.000Z","stockId":7121303216030,"netValue":1.001066627222325},{"date":"2025-12-15T16:00:00.000Z","stockId":7121303216030,"netValue":0.9897328156353746},{"date":"2025-12-14T16:00:00.000Z","stockId":7121303216030,"netValue":1.008024528071433},{"date":"2025-12-11T16:00:00.000Z","stockId":7121303216030,"netValue":1.0129079786660065},{"date":"2025-12-10T16:00:00.000Z","stockId":7121303216030,"netValue":0.9946162662299483},{"date":"2025-12-09T16:00:00.000Z","stockId":7121303216030,"netValue":0.9997802464524779},{"date":"2025-12-08T16:00:00.000Z","stockId":7121303216030,"netValue":0.9869607295816157},{"date":"2025-12-07T16:00:00.000Z","stockId":7121303216030,"netValue":1.0013748425649915},{"date":"2025-12-04T16:00:00.000Z","stockId":7121303216030,"netValue":1.0075539025009828},{"date":"2025-12-03T16:00:00.000Z","stockId":7121303216030,"netValue":0.9915359648335229},{"date":"2025-12-02T16:00:00.000Z","stockId":7121303216030,"netValue":0.9885645542656996},{"date":"2025-12-01T16:00:00.000Z","stockId":7121303216030,"netValue":0.9831920209575356},{"date":"2025-11-30T16:00:00.000Z","stockId":7121303216030,"netValue":0.9813076666454954},{"date":"2025-11-27T16:00:00.000Z","stockId":7121303216030,"netValue":0.9700735173155769},{"date":"2025-11-26T16:00:00.000Z","stockId":7121303216030,"netValue":0.9676816231468058},{"date":"2025-11-25T16:00:00.000Z","stockId":7121303216030,"netValue":0.9714687889140262},{"date":"2025-11-24T16:00:00.000Z","stockId":7121303216030,"netValue":0.9696748682874483},{"date":"2025-11-23T16:00:00.000Z","stockId":7121303216030,"netValue":0.9617203448680194},{"date":"2025-11-20T16:00:00.000Z","stockId":7121303216030,"netValue":0.957842745415337},{"date":"2025-11-19T16:00:00.000Z","stockId":7121303216030,"netValue":0.9789342296198648},{"date":"2025-11-18T16:00:00.000Z","stockId":7121303216030,"netValue":0.9873870643244542},{"date":"2025-11-17T16:00:00.000Z","stockId":7121303216030,"netValue":0.9763522395085996},{"date":"2025-11-16T16:00:00.000Z","stockId":7121303216030,"netValue":0.9920619618333932},{"date":"2025-11-13T16:00:00.000Z","stockId":7121303216030,"netValue":1.0059869921031788},{"date":"2025-11-12T16:00:00.000Z","stockId":7121303216030,"netValue":1.02299232376939},{"date":"2025-11-11T16:00:00.000Z","stockId":7121303216030,"netValue":1.0132438797233827},{"date":"2025-11-10T16:00:00.000Z","stockId":7121303216030,"netValue":1.0127547970097923},{"date":"2025-11-09T16:00:00.000Z","stockId":7121303216030,"netValue":1.0208089826862532},{"date":"2025-11-06T16:00:00.000Z","stockId":7121303216030,"netValue":1.0103813599841616},{"date":"2025-11-05T16:00:00.000Z","stockId":7121303216030,"netValue":1.01454871763637},{"date":"2025-11-04T16:00:00.000Z","stockId":7121303216030,"netValue":0.9917814322054368},{"date":"2025-11-03T16:00:00.000Z","stockId":7121303216030,"netValue":0.9886014685519791},{"date":"2025-11-02T16:00:00.000Z","stockId":7121303216030,"netValue":1.0020281875366044},{"date":"2025-10-30T16:00:00.000Z","stockId":7121303216030,"netValue":1.0005424822526923},{"date":"2025-10-29T16:00:00.000Z","stockId":7121303216030,"netValue":1.0048187307335033},{"date":"2025-10-28T16:00:00.000Z","stockId":7121303216030,"netValue":1.0023364028792703},{"date":"2025-10-27T16:00:00.000Z","stockId":7121303216030,"netValue":0.9888100216376129},{"date":"2025-10-26T16:00:00.000Z","stockId":7121303216030,"netValue":1.0042299857628803},{"date":"2025-10-23T16:00:00.000Z","stockId":7121303216030,"netValue":0.9990567769687803},{"date":"2025-10-22T16:00:00.000Z","stockId":7121303216030,"netValue":0.9927965119188973},{"date":"2025-10-21T16:00:00.000Z","stockId":7121303216030,"netValue":0.9878226276388617},{"date":"2025-10-20T16:00:00.000Z","stockId":7121303216030,"netValue":0.9953877306017322},{"date":"2025-10-19T16:00:00.000Z","stockId":7121303216030,"netValue":0.9851409752705648},{"date":"2025-10-16T16:00:00.000Z","stockId":7121303216030,"netValue":0.9815715911605488},{"date":"2025-10-15T16:00:00.000Z","stockId":7121303216030,"netValue":1.0001715821349804},{"date":"2025-10-14T16:00:00.000Z","stockId":7121303216030,"netValue":1.006631108503221},{"date":"2025-10-13T16:00:00.000Z","stockId":7121303216030,"netValue":0.9841536434554293},{"date":"2025-10-12T16:00:00.000Z","stockId":7121303216030,"netValue":1.002554167259874},{"date":"2025-10-09T16:00:00.000Z","stockId":7121303216030,"netValue":1.0062414090098317},{"date":"2025-10-08T16:00:00.000Z","stockId":7121303216030,"netValue":1.0284199085103292},{"date":"2025-09-29T16:00:00.000Z","stockId":7121303216030,"netValue":1.0040668374690156},{"date":"2025-09-28T16:00:00.000Z","stockId":7121303216030,"netValue":0.9952242899416389},{"date":"2025-09-25T16:00:00.000Z","stockId":7121303216030,"netValue":0.9718499282519659},{"date":"2025-09-24T16:00:00.000Z","stockId":7121303216030,"netValue":0.979016180150683},{"date":"2025-09-23T16:00:00.000Z","stockId":7121303216030,"netValue":0.9777295840154121},{"date":"2025-09-22T16:00:00.000Z","stockId":7121303216030,"netValue":0.9650912183193104},{"date":"2025-09-21T16:00:00.000Z","stockId":7121303216030,"netValue":0.9617207845893185},{"date":"2025-09-18T16:00:00.000Z","stockId":7121303216030,"netValue":0.9634149226906507},{"date":"2025-09-17T16:00:00.000Z","stockId":7121303216030,"netValue":0.9572452226162466},{"date":"2025-09-16T16:00:00.000Z","stockId":7121303216030,"netValue":0.9713694948124817},{"date":"2025-09-15T16:00:00.000Z","stockId":7121303216030,"netValue":0.9602348780891854},{"date":"2025-09-14T16:00:00.000Z","stockId":7121303216030,"netValue":0.9566562127579952},{"date":"2025-09-11T16:00:00.000Z","stockId":7121303216030,"netValue":0.9539744440686861},{"date":"2025-09-10T16:00:00.000Z","stockId":7121303216030,"netValue":0.9497978476429079},{"date":"2025-09-09T16:00:00.000Z","stockId":7121303216030,"netValue":0.9403484477846076},{"date":"2025-09-08T16:00:00.000Z","stockId":7121303216030,"netValue":0.9485023302713013},{"date":"2025-09-07T16:00:00.000Z","stockId":7121303216030,"netValue":0.9391615068317684},{"date":"2025-09-04T16:00:00.000Z","stockId":7121303216030,"netValue":0.9302103828856242},{"date":"2025-09-03T16:00:00.000Z","stockId":7121303216030,"netValue":0.9090373564457755},{"date":"2025-09-02T16:00:00.000Z","stockId":7121303216030,"netValue":0.9237506385002625},{"date":"2025-09-01T16:00:00.000Z","stockId":7121303216030,"netValue":0.9237595597365985},{"date":"2025-08-31T16:00:00.000Z","stockId":7121303216030,"netValue":0.9279361561623768},{"date":"2025-08-28T16:00:00.000Z","stockId":7121303216030,"netValue":0.8992889910401813},{"date":"2025-08-27T16:00:00.000Z","stockId":7121303216030,"netValue":0.8955110153441284},{"date":"2025-08-26T16:00:00.000Z","stockId":7121303216030,"netValue":0.8890512709587668},{"date":"2025-08-25T16:00:00.000Z","stockId":7121303216030,"netValue":0.904969336438765},{"date":"2025-08-24T16:00:00.000Z","stockId":7121303216030,"netValue":0.8978030845400481},{"date":"2025-08-21T16:00:00.000Z","stockId":7121303216030,"netValue":0.8803083786138213},{"date":"2025-08-20T16:00:00.000Z","stockId":7121303216030,"netValue":0.8756335062758867},{"date":"2025-08-19T16:00:00.000Z","stockId":7121303216030,"netValue":0.871257599485246},{"date":"2025-08-18T16:00:00.000Z","stockId":7121303216030,"netValue":0.8636927268568038},{"date":"2025-08-17T16:00:00.000Z","stockId":7121303216030,"netValue":0.8680775548837808},{"date":"2025-08-14T16:00:00.000Z","stockId":7121303216030,"netValue":0.8755338510934554},{"date":"2025-08-13T16:00:00.000Z","stockId":7121303216030,"netValue":0.8681772100662123},{"date":"2025-08-12T16:00:00.000Z","stockId":7121303216030,"netValue":0.8752438067824978},{"date":"2025-08-11T16:00:00.000Z","stockId":7121303216030,"netValue":0.8646074659713581},{"date":"2025-08-10T16:00:00.000Z","stockId":7121303216030,"netValue":0.8583381107145227},{"date":"2025-08-07T16:00:00.000Z","stockId":7121303216030,"netValue":0.8609291454577365},{"date":"2025-08-06T16:00:00.000Z","stockId":7121303216030,"netValue":0.8575408692550724},{"date":"2025-08-05T16:00:00.000Z","stockId":7121303216030,"netValue":0.8568522042143896},{"date":"2025-08-04T16:00:00.000Z","stockId":7121303216030,"netValue":0.8499849178629664},{"date":"2025-08-03T16:00:00.000Z","stockId":7121303216030,"netValue":0.8442138385182877},{"date":"2025-07-31T16:00:00.000Z","stockId":7121303216030,"netValue":0.8333871085786213},{"date":"2025-07-30T16:00:00.000Z","stockId":7121303216030,"netValue":0.8323905567543083},{"date":"2025-07-29T16:00:00.000Z","stockId":7121303216030,"netValue":0.853282460119535},{"date":"2025-07-28T16:00:00.000Z","stockId":7121303216030,"netValue":0.8517876323830658},{"date":"2025-07-27T16:00:00.000Z","stockId":7121303216030,"netValue":0.8527841842073787},{"date":"2025-07-24T16:00:00.000Z","stockId":7121303216030,"netValue":0.8585552635520576},{"date":"2025-07-23T16:00:00.000Z","stockId":7121303216030,"netValue":0.8617353081535226},{"date":"2025-07-22T16:00:00.000Z","stockId":7121303216030,"netValue":0.8588631503356875},{"date":"2025-07-21T16:00:00.000Z","stockId":7121303216030,"netValue":0.859751125741233},{"date":"2025-07-20T16:00:00.000Z","stockId":7121303216030,"netValue":0.8470220260990361},{"date":"2025-07-17T16:00:00.000Z","stockId":7121303216030,"netValue":0.835289478281152},{"date":"2025-07-16T16:00:00.000Z","stockId":7121303216030,"netValue":0.8299170196661985},{"date":"2025-07-15T16:00:00.000Z","stockId":7121303216030,"netValue":0.8279328372539088},{"date":"2025-07-14T16:00:00.000Z","stockId":7121303216030,"netValue":0.8268455514835007},{"date":"2025-07-13T16:00:00.000Z","stockId":7121303216030,"netValue":0.8249521030173061},{"date":"2025-07-10T16:00:00.000Z","stockId":7121303216030,"netValue":0.8220710239631348},{"date":"2025-07-09T16:00:00.000Z","stockId":7121303216030,"netValue":0.8198787657424071},{"date":"2025-07-08T16:00:00.000Z","stockId":7121303216030,"netValue":0.8119240378278154},{"date":"2025-07-07T16:00:00.000Z","stockId":7121303216030,"netValue":0.8178945829530844},{"date":"2025-07-06T16:00:00.000Z","stockId":7121303216030,"netValue":0.8138177074139477},{"date":"2025-07-03T16:00:00.000Z","stockId":7121303216030,"netValue":0.817206379304921},{"date":"2025-07-02T16:00:00.000Z","stockId":7121303216030,"netValue":0.8207943848365399},{"date":"2025-07-01T16:00:00.000Z","stockId":7121303216030,"netValue":0.8165087115626617},{"date":"2025-06-30T16:00:00.000Z","stockId":7121303216030,"netValue":0.8095509623282612},{"date":"2025-06-29T16:00:00.000Z","stockId":7121303216030,"netValue":0.8050754195078332},{"date":"2025-06-26T16:00:00.000Z","stockId":7121303216030,"netValue":0.807567090015902},{"date":"2025-06-25T16:00:00.000Z","stockId":7121303216030,"netValue":0.7990146716563377},{"date":"2025-06-24T16:00:00.000Z","stockId":7121303216030,"netValue":0.800808674422147},{"date":"2025-06-23T16:00:00.000Z","stockId":7121303216030,"netValue":0.7942401283749414},{"date":"2025-06-22T16:00:00.000Z","stockId":7121303216030,"netValue":0.7893659182732227},{"date":"2025-06-19T16:00:00.000Z","stockId":7121303216030,"netValue":0.7867840450389272},{"date":"2025-06-18T16:00:00.000Z","stockId":7121303216030,"netValue":0.7874817127811863},{"date":"2025-06-17T16:00:00.000Z","stockId":7121303216030,"netValue":0.7965324652423645},{"date":"2025-06-16T16:00:00.000Z","stockId":7121303216030,"netValue":0.7971399302583969},{"date":"2025-06-15T16:00:00.000Z","stockId":7121303216030,"netValue":0.7971399302583969},{"date":"2025-06-12T16:00:00.000Z","stockId":7121303216030,"netValue":0.8005191380552744},{"date":"2025-06-11T16:00:00.000Z","stockId":7121303216030,"netValue":0.8044963467740887},{"date":"2025-06-10T16:00:00.000Z","stockId":7121303216030,"netValue":0.7985352657429154},{"date":"2025-06-09T16:00:00.000Z","stockId":7121303216030,"netValue":0.7910791824069012},{"date":"2025-06-08T16:00:00.000Z","stockId":7121303216030,"netValue":0.7890858460004462},{"date":"2025-06-05T16:00:00.000Z","stockId":7121303216030,"netValue":0.7868029732271189},{"date":"2025-06-04T16:00:00.000Z","stockId":7121303216030,"netValue":0.7846197672741142},{"date":"2025-06-03T16:00:00.000Z","stockId":7121303216030,"netValue":0.787998975070992},{"date":"2025-06-02T16:00:00.000Z","stockId":7121303216030,"netValue":0.7835234322505641},{"date":"2025-05-29T16:00:00.000Z","stockId":7121303216030,"netValue":0.7822372276804643},{"date":"2025-05-28T16:00:00.000Z","stockId":7121303216030,"netValue":0.7890953100945423},{"date":"2025-05-27T16:00:00.000Z","stockId":7121303216030,"netValue":0.7847194340944372},{"date":"2025-05-26T16:00:00.000Z","stockId":7121303216030,"netValue":0.7821375608601415},{"date":"2025-05-25T16:00:00.000Z","stockId":7121303216030,"netValue":0.7891047741886379},{"date":"2025-05-22T16:00:00.000Z","stockId":7121303216030,"netValue":0.7890051073683153},{"date":"2025-05-21T16:00:00.000Z","stockId":7121303216030,"netValue":0.7902011092121882},{"date":"2025-05-20T16:00:00.000Z","stockId":7121303216030,"netValue":0.7951749861342297},{"date":"2025-05-19T16:00:00.000Z","stockId":7121303216030,"netValue":0.7833430267981103},{"date":"2025-05-18T16:00:00.000Z","stockId":7121303216030,"netValue":0.7777711489541324},{"date":"2025-05-15T16:00:00.000Z","stockId":7121303216030,"netValue":0.7785684835167143},{"date":"2025-05-14T16:00:00.000Z","stockId":7121303216030,"netValue":0.7771826121262917},{"date":"2025-05-13T16:00:00.000Z","stockId":7121303216030,"netValue":0.78623336458747},{"date":"2025-05-12T16:00:00.000Z","stockId":7121303216030,"netValue":0.78494716001737},{"date":"2025-05-11T16:00:00.000Z","stockId":7121303216030,"netValue":0.7839504918141424},{"date":"2025-05-08T16:00:00.000Z","stockId":7121303216030,"netValue":0.7759960743765144},{"date":"2025-05-07T16:00:00.000Z","stockId":7121303216030,"netValue":0.7754977402749003},{"date":"2025-05-06T16:00:00.000Z","stockId":7121303216030,"netValue":0.7760957411968371},{"date":"2025-05-05T16:00:00.000Z","stockId":7121303216030,"netValue":0.7729158670406047},{"date":"2025-04-29T16:00:00.000Z","stockId":7121303216030,"netValue":0.7618717781729716},{"date":"2025-04-28T16:00:00.000Z","stockId":7121303216030,"netValue":0.7623795763686814},{"date":"2025-04-27T16:00:00.000Z","stockId":7121303216030,"netValue":0.7625789100093268},{"date":"2025-04-24T16:00:00.000Z","stockId":7121303216030,"netValue":0.7639837095879412},{"date":"2025-04-23T16:00:00.000Z","stockId":7121303216030,"netValue":0.763276577751586},{"date":"2025-04-22T16:00:00.000Z","stockId":7121303216030,"netValue":0.7685589192286917},{"date":"2025-04-21T16:00:00.000Z","stockId":7121303216030,"netValue":0.7670639169238505},{"date":"2025-04-20T16:00:00.000Z","stockId":7121303216030,"netValue":0.766366249181591},{"date":"2025-04-17T16:00:00.000Z","stockId":7121303216030,"netValue":0.7533382880015987},{"date":"2025-04-16T16:00:00.000Z","stockId":7121303216030,"netValue":0.7534474189160174},{"date":"2025-04-15T16:00:00.000Z","stockId":7121303216030,"netValue":0.7562191616968628},{"date":"2025-04-14T16:00:00.000Z","stockId":7121303216030,"netValue":0.7566178289781537},{"date":"2025-04-13T16:00:00.000Z","stockId":7121303216030,"netValue":0.7574151635407357},{"date":"2025-04-10T16:00:00.000Z","stockId":7121303216030,"netValue":0.7486728756346215},{"date":"2025-04-09T16:00:00.000Z","stockId":7121303216030,"netValue":0.7460909819210525},{"date":"2025-04-08T16:00:00.000Z","stockId":7121303216030,"netValue":0.7255974937902232},{"date":"2025-04-07T16:00:00.000Z","stockId":7121303216030,"netValue":0.7226076175448629},{"date":"2025-04-06T16:00:00.000Z","stockId":7121303216030,"netValue":0.7174436630965608},{"date":"2025-04-02T16:00:00.000Z","stockId":7121303216030,"netValue":0.7811167034023127},{"date":"2025-04-01T16:00:00.000Z","stockId":7121303216030,"netValue":0.7993179530783657},{"date":"2025-03-31T16:00:00.000Z","stockId":7121303216030,"netValue":0.802706479489774},{"date":"2025-03-30T16:00:00.000Z","stockId":7121303216030,"netValue":0.7940543360885517},{"date":"2025-03-27T16:00:00.000Z","stockId":7121303216030,"netValue":0.798430239059919},{"date":"2025-03-26T16:00:00.000Z","stockId":7121303216030,"netValue":0.8016101915331421},{"date":"2025-03-25T16:00:00.000Z","stockId":7121303216030,"netValue":0.8021085042407021},{"date":"2025-03-24T16:00:00.000Z","stockId":7121303216030,"netValue":0.8069827199196292},{"date":"2025-03-23T16:00:00.000Z","stockId":7121303216030,"netValue":0.8053881192554373},{"date":"2025-03-20T16:00:00.000Z","stockId":7121303216030,"netValue":0.7970442123339122},{"date":"2025-03-19T16:00:00.000Z","stockId":7121303216030,"netValue":0.8101719212480141},{"date":"2025-03-18T16:00:00.000Z","stockId":7121303216030,"netValue":0.8130621349518623},{"date":"2025-03-17T16:00:00.000Z","stockId":7121303216030,"netValue":0.8089852196050312},{"date":"2025-03-16T16:00:00.000Z","stockId":7121303216030,"netValue":0.8003330762038086},{"date":"2025-03-13T16:00:00.000Z","stockId":7121303216030,"netValue":0.8030239648246329},{"date":"2025-03-12T16:00:00.000Z","stockId":7121303216030,"netValue":0.7945618976512732},{"date":"2025-03-11T16:00:00.000Z","stockId":7121303216030,"netValue":0.7907839699289783},{"date":"2025-03-10T16:00:00.000Z","stockId":7121303216030,"netValue":0.7905846448459541},{"date":"2025-03-09T16:00:00.000Z","stockId":7121303216030,"netValue":0.7897873445138581},{"date":"2025-03-06T16:00:00.000Z","stockId":7121303216030,"netValue":0.7859190031052122},{"date":"2025-03-05T16:00:00.000Z","stockId":7121303216030,"netValue":0.7829383757150132},{"date":"2025-03-04T16:00:00.000Z","stockId":7121303216030,"netValue":0.7767685469964298},{"date":"2025-03-03T16:00:00.000Z","stockId":7121303216030,"netValue":0.7737786707510692},{"date":"2025-03-02T16:00:00.000Z","stockId":7121303216030,"netValue":0.7718943313175025},{"date":"2025-02-27T16:00:00.000Z","stockId":7121303216030,"netValue":0.7692126915518394},{"date":"2025-02-26T16:00:00.000Z","stockId":7121303216030,"netValue":0.7785624727436455},{"date":"2025-02-25T16:00:00.000Z","stockId":7121303216030,"netValue":0.7763791456855428},{"date":"2025-02-24T16:00:00.000Z","stockId":7121303216030,"netValue":0.7698106668009113},{"date":"2025-02-23T16:00:00.000Z","stockId":7121303216030,"netValue":0.7776747587251989},{"date":"2025-02-20T16:00:00.000Z","stockId":7121303216030,"netValue":0.7747845450213505},{"date":"2025-02-19T16:00:00.000Z","stockId":7121303216030,"netValue":0.7746941313349998},{"date":"2025-02-18T16:00:00.000Z","stockId":7121303216030,"netValue":0.774793793876512},{"date":"2025-02-17T16:00:00.000Z","stockId":7121303216030,"netValue":0.7740057423995772},{"date":"2025-02-16T16:00:00.000Z","stockId":7121303216030,"netValue":0.7759897443746561},{"date":"2025-02-13T16:00:00.000Z","stockId":7121303216030,"netValue":0.7838538362989436},{"date":"2025-02-12T16:00:00.000Z","stockId":7121303216030,"netValue":0.7783816453709442},{"date":"2025-02-11T16:00:00.000Z","stockId":7121303216030,"netValue":0.7816705092408406},{"date":"2025-02-10T16:00:00.000Z","stockId":7121303216030,"netValue":0.7821688219484006},{"date":"2025-02-09T16:00:00.000Z","stockId":7121303216030,"netValue":0.7806738838257204},{"date":"2025-02-06T16:00:00.000Z","stockId":7121303216030,"netValue":0.7771949437279614},{"date":"2025-02-05T16:00:00.000Z","stockId":7121303216030,"netValue":0.7720217065116661},{"date":"2025-02-04T16:00:00.000Z","stockId":7121303216030,"netValue":0.7669574485177082},{"date":"2025-01-26T16:00:00.000Z","stockId":7121303216030,"netValue":0.7702463326135678},{"date":"2025-01-23T16:00:00.000Z","stockId":7121303216030,"netValue":0.7650731300244592},{"date":"2025-01-22T16:00:00.000Z","stockId":7121303216030,"netValue":0.7576169563244217},{"date":"2025-01-21T16:00:00.000Z","stockId":7121303216030,"netValue":0.7612952115972306},{"date":"2025-01-20T16:00:00.000Z","stockId":7121303216030,"netValue":0.7656803903917098},{"date":"2025-01-19T16:00:00.000Z","stockId":7121303216030,"netValue":0.7677640351937989},{"date":"2025-01-16T16:00:00.000Z","stockId":7121303216030,"netValue":0.7705546035175584},{"date":"2025-01-15T16:00:00.000Z","stockId":7121303216030,"netValue":0.76488308515635},{"date":"2025-01-14T16:00:00.000Z","stockId":7121303216030,"netValue":0.7581245535372525},{"date":"2025-01-13T16:00:00.000Z","stockId":7121303216030,"netValue":0.7641854430754101},{"date":"2025-01-12T16:00:00.000Z","stockId":7121303216030,"netValue":0.7510577510141644},{"date":"2025-01-09T16:00:00.000Z","stockId":7121303216030,"netValue":0.7497714114474352},{"date":"2025-01-08T16:00:00.000Z","stockId":7121303216030,"netValue":0.7543466351100238},{"date":"2025-01-07T16:00:00.000Z","stockId":7121303216030,"netValue":0.7574361928970434},{"date":"2025-01-06T16:00:00.000Z","stockId":7121303216030,"netValue":0.7605164692433319},{"date":"2025-01-05T16:00:00.000Z","stockId":7121303216030,"netValue":0.7562402350440035},{"date":"2025-01-02T16:00:00.000Z","stockId":7121303216030,"netValue":0.7544462982644436},{"date":"2025-01-01T16:00:00.000Z","stockId":7121303216030,"netValue":0.753169240138445},{"date":"2024-12-30T16:00:00.000Z","stockId":7121303216030,"netValue":0.7668949111262109},{"date":"2024-12-29T16:00:00.000Z","stockId":7121303216030,"netValue":0.7685891847513504},{"date":"2024-12-26T16:00:00.000Z","stockId":7121303216030,"netValue":0.7643129505520219},{"date":"2024-12-25T16:00:00.000Z","stockId":7121303216030,"netValue":0.7663062136404213},{"date":"2024-12-24T16:00:00.000Z","stockId":7121303216030,"netValue":0.765599290118751},{"date":"2024-12-23T16:00:00.000Z","stockId":7121303216030,"netValue":0.7649202109192723},{"date":"2024-12-22T16:00:00.000Z","stockId":7121303216030,"netValue":0.7556608189989444},{"date":"2024-12-19T16:00:00.000Z","stockId":7121303216030,"netValue":0.7499893006377361},{"date":"2024-12-18T16:00:00.000Z","stockId":7121303216030,"netValue":0.7614412819553035},{"date":"2024-12-17T16:00:00.000Z","stockId":7121303216030,"netValue":0.7664058767948414},{"date":"2024-12-16T16:00:00.000Z","stockId":7121303216030,"netValue":0.7665148213899922},{"date":"2024-12-15T16:00:00.000Z","stockId":7121303216030,"netValue":0.7670038557213614},{"date":"2024-12-12T16:00:00.000Z","stockId":7121303216030,"netValue":0.7733822976042405},{"date":"2024-12-11T16:00:00.000Z","stockId":7121303216030,"netValue":0.7889019053715661},{"date":"2024-12-10T16:00:00.000Z","stockId":7121303216030,"netValue":0.786419607951797},{"date":"2024-12-09T16:00:00.000Z","stockId":7121303216030,"netValue":0.7804491001273288},{"date":"2024-12-08T16:00:00.000Z","stockId":7121303216030,"netValue":0.779651794891969},{"date":"2024-12-05T16:00:00.000Z","stockId":7121303216030,"netValue":0.7742885474347512},{"date":"2024-12-04T16:00:00.000Z","stockId":7121303216030,"netValue":0.7684177027647024},{"date":"2024-12-03T16:00:00.000Z","stockId":7121303216030,"netValue":0.7714979791109913},{"date":"2024-12-02T16:00:00.000Z","stockId":7121303216030,"netValue":0.7685173659191222},{"date":"2024-12-01T16:00:00.000Z","stockId":7121303216030,"netValue":0.7648391106463137},{"date":"2024-11-28T16:00:00.000Z","stockId":7121303216030,"netValue":0.7639514236972645},{"date":"2024-11-27T16:00:00.000Z","stockId":7121303216030,"netValue":0.759765571211625},{"date":"2024-11-26T16:00:00.000Z","stockId":7121303216030,"netValue":0.7657360790360935},{"date":"2024-11-25T16:00:00.000Z","stockId":7121303216030,"netValue":0.7567849580197563},{"date":"2024-11-24T16:00:00.000Z","stockId":7121303216030,"netValue":0.7606718210421357},{"date":"2024-11-21T16:00:00.000Z","stockId":7121303216030,"netValue":0.7618677788951755},{"date":"2024-11-20T16:00:00.000Z","stockId":7121303216030,"netValue":0.7792809865964806},{"date":"2024-11-19T16:00:00.000Z","stockId":7121303216030,"netValue":0.778085028743441},{"date":"2024-11-18T16:00:00.000Z","stockId":7121303216030,"netValue":0.7776956575664915},{"date":"2024-11-17T16:00:00.000Z","stockId":7121303216030,"netValue":0.7686355919550035},{"date":"2024-11-14T16:00:00.000Z","stockId":7121303216030,"netValue":0.7681372761829036},{"date":"2024-11-13T16:00:00.000Z","stockId":7121303216030,"netValue":0.7720241392052828},{"date":"2024-11-12T16:00:00.000Z","stockId":7121303216030,"netValue":0.7830681864644399},{"date":"2024-11-11T16:00:00.000Z","stockId":7121303216030,"netValue":0.7821712180746598},{"date":"2024-11-10T16:00:00.000Z","stockId":7121303216030,"netValue":0.7903343152963678},{"date":"2024-11-07T16:00:00.000Z","stockId":7121303216030,"netValue":0.7976004441282958},{"date":"2024-11-06T16:00:00.000Z","stockId":7121303216030,"netValue":0.8043682571881242},{"date":"2024-11-05T16:00:00.000Z","stockId":7121303216030,"netValue":0.7992947177534357},{"date":"2024-11-04T16:00:00.000Z","stockId":7121303216030,"netValue":0.8079468493065131},{"date":"2024-11-03T16:00:00.000Z","stockId":7121303216030,"netValue":0.8013876439962555},{"date":"2024-10-31T16:00:00.000Z","stockId":7121303216030,"netValue":0.7974103992601869},{"date":"2024-10-30T16:00:00.000Z","stockId":7121303216030,"netValue":0.7907515307955093},{"date":"2024-10-29T16:00:00.000Z","stockId":7121303216030,"netValue":0.7942304597594781},{"date":"2024-10-28T16:00:00.000Z","stockId":7121303216030,"netValue":0.7967220386199776},{"date":"2024-10-27T16:00:00.000Z","stockId":7121303216030,"netValue":0.7999019781206862},{"date":"2024-10-24T16:00:00.000Z","stockId":7121303216030,"netValue":0.7968217017743975},{"date":"2024-10-23T16:00:00.000Z","stockId":7121303216030,"netValue":0.8017955780546657},{"date":"2024-10-22T16:00:00.000Z","stockId":7121303216030,"netValue":0.8053834516137854},{"date":"2024-10-21T16:00:00.000Z","stockId":7121303216030,"netValue":0.8074670964158744},{"date":"2024-10-20T16:00:00.000Z","stockId":7121303216030,"netValue":0.8006089016423569},{"date":"2024-10-17T16:00:00.000Z","stockId":7121303216030,"netValue":0.8037981225837963},{"date":"2024-10-16T16:00:00.000Z","stockId":7121303216030,"netValue":0.7892751463606708},{"date":"2024-10-15T16:00:00.000Z","stockId":7121303216030,"netValue":0.7968309832151281},{"date":"2024-10-14T16:00:00.000Z","stockId":7121303216030,"netValue":0.7946476752586191},{"date":"2024-10-13T16:00:00.000Z","stockId":7121303216030,"netValue":0.813655493430644},{"date":"2024-10-10T16:00:00.000Z","stockId":7121303216030,"netValue":0.8016148146272873},{"date":"2024-10-09T16:00:00.000Z","stockId":7121303216030,"netValue":0.8155399370946486},{"date":"2024-10-08T16:00:00.000Z","stockId":7121303216030,"netValue":0.7942490748874335},{"date":"2024-10-07T16:00:00.000Z","stockId":7121303216030,"netValue":0.8360516801307915},{"date":"2024-09-29T16:00:00.000Z","stockId":7121303216030,"netValue":0.8292929779703042},{"date":"2024-09-26T16:00:00.000Z","stockId":7121303216030,"netValue":0.7928719974174199},{"date":"2024-09-25T16:00:00.000Z","stockId":7121303216030,"netValue":0.7800522111118768},{"date":"2024-09-24T16:00:00.000Z","stockId":7121303216030,"netValue":0.7653207316321688},{"date":"2024-09-23T16:00:00.000Z","stockId":7121303216030,"netValue":0.7640251553177955},{"date":"2024-09-22T16:00:00.000Z","stockId":7121303216030,"netValue":0.7404421196313044},{"date":"2024-09-19T16:00:00.000Z","stockId":7121303216030,"netValue":0.7357671922366872},{"date":"2024-09-18T16:00:00.000Z","stockId":7121303216030,"netValue":0.7305939662596188},{"date":"2024-09-17T16:00:00.000Z","stockId":7121303216030,"netValue":0.723327886236255},{"date":"2024-09-12T16:00:00.000Z","stockId":7121303216030,"netValue":0.7158806453407608},{"date":"2024-09-11T16:00:00.000Z","stockId":7121303216030,"netValue":0.7146756494624528},{"date":"2024-09-10T16:00:00.000Z","stockId":7121303216030,"netValue":0.714784388459368},{"date":"2024-09-09T16:00:00.000Z","stockId":7121303216030,"netValue":0.7130992525594586},{"date":"2024-09-08T16:00:00.000Z","stockId":7121303216030,"netValue":0.7121026553945561},{"date":"2024-09-05T16:00:00.000Z","stockId":7121303216030,"netValue":0.7255385585598908},{"date":"2024-09-04T16:00:00.000Z","stockId":7121303216030,"netValue":0.7297242666524818},{"date":"2024-09-03T16:00:00.000Z","stockId":7121303216030,"netValue":0.7293165485060955},{"date":"2024-09-02T16:00:00.000Z","stockId":7121303216030,"netValue":0.7386754825757549},{"date":"2024-09-01T16:00:00.000Z","stockId":7121303216030,"netValue":0.7409585767746057},{"date":"2024-08-29T16:00:00.000Z","stockId":7121303216030,"netValue":0.7451442848671966},{"date":"2024-08-28T16:00:00.000Z","stockId":7121303216030,"netValue":0.7441567669827192},{"date":"2024-08-27T16:00:00.000Z","stockId":7121303216030,"netValue":0.743758128116758},{"date":"2024-08-26T16:00:00.000Z","stockId":7121303216030,"netValue":0.745651662730073},{"date":"2024-08-25T16:00:00.000Z","stockId":7121303216030,"netValue":0.7439574475497386},{"date":"2024-08-22T16:00:00.000Z","stockId":7121303216030,"netValue":0.7415746936343973},{"date":"2024-08-21T16:00:00.000Z","stockId":7121303216030,"netValue":0.740279117320024},{"date":"2024-08-20T16:00:00.000Z","stockId":7121303216030,"netValue":0.7415746936343973},{"date":"2024-08-19T16:00:00.000Z","stockId":7121303216030,"netValue":0.7399892174509782},{"date":"2024-08-18T16:00:00.000Z","stockId":7121303216030,"netValue":0.7482428153588195},{"date":"2024-08-15T16:00:00.000Z","stockId":7121303216030,"netValue":0.7432689088147315},{"date":"2024-08-14T16:00:00.000Z","stockId":7121303216030,"netValue":0.7409858146158805},{"date":"2024-08-13T16:00:00.000Z","stockId":7121303216030,"netValue":0.7359122483553024},{"date":"2024-08-12T16:00:00.000Z","stockId":7121303216030,"netValue":0.7414841131983317},{"date":"2024-08-11T16:00:00.000Z","stockId":7121303216030,"netValue":0.7390016995665004},{"date":"2024-08-08T16:00:00.000Z","stockId":7121303216030,"netValue":0.7358216679192372},{"date":"2024-08-07T16:00:00.000Z","stockId":7121303216030,"netValue":0.7343267721718834},{"date":"2024-08-06T16:00:00.000Z","stockId":7121303216030,"netValue":0.7349247304708251},{"date":"2024-08-05T16:00:00.000Z","stockId":7121303216030,"netValue":0.7294434460638608},{"date":"2024-08-04T16:00:00.000Z","stockId":7121303216030,"netValue":0.7293528656277957},{"date":"2024-08-01T16:00:00.000Z","stockId":7121303216030,"netValue":0.7444829839734647},{"date":"2024-07-31T16:00:00.000Z","stockId":7121303216030,"netValue":0.7505531473989455}]}