window.pageData = {"startDate":"2024-07-24T20:04:33.332Z","endDate":"2026-07-24T20:04:33.331Z","manager":{"_id":7121719210010,"name":"栾庆帅","gender":"m","educationCode":"001002","resume":"栾庆帅先生：硕士，现任富安达基金管理有限公司投资研究部高级行业研究员，历任中山证券有限责任公司化工行业研究员；国民信托有限公司研究员。具有基金从业资格。2021年9月22日担任富安达行业轮动灵活配置混合型证券投资基金基金经理。2022年7月5日任富安达策略精选灵活配置混合型证券投资基金的基金经理。2022年8月29日至2023年11月13日担任富安达长盈灵活配置混合型证券投资基金基金经理。2021年7月30日至2023年3月23日富安达优势成长混合型证券投资基金基金经理。2023年6月8日担任富安达成长价值一年持有期混合型证券投资基金基金经理。现任富安达稳健配置6个月持有期混合型证券投资基金基金经理。","tickerId":121719210010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20812328","exchange":"fm","cnInfoCode":"db20812328","followedNum":0,"currency":"CNY","workingDate":"2021-07-29T16:00:00.000Z","fundCompanyId":4000050650000,"fundManagerSecondLevel":"hybrid","pinyin":"lqs","fundCompany":{"_id":4000050650000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50650000","tickerId":50650000,"name":"富安达基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7121719210010,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.03533086670453667,"fm_p_r_m3":-0.006059809256720117,"fm_p_r_m6":-0.013204575954722686,"fm_p_r_y1":-0.0016502796307521495,"fm_cagr_p_r_fs":-0.023573374878187003,"fm_cagr_p_r_fs_m":0.06600531259650955,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.8545047565752658,"fm_p_r_fys_m":0.01312090376168873,"fm_p_r_fys_r_c":1608,"fm_p_r_fys_rp":0.6085874299937772,"fm_p_r_m1_m":-0.061205273069680044,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.4209919261822376,"fm_p_r_m3_m":-0.026200625173170566,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.3938679245283019,"fm_p_r_m6_m":-0.027302453351720435,"fm_p_r_m6_r_c":1627,"fm_p_r_m6_rp":0.44772447724477243,"fm_p_r_y1_m":0.1311152273082823,"fm_p_r_y1_r_c":1509,"fm_p_r_y1_rp":0.8096816976127321,"fm_p_r_y3":0.04756441443634829,"fm_p_r_y3_m":0.21165071294590643,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.7850799289520426,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9265895953757225,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.8456647398843931,"fm_p_r_fys":-0.00685473310823681},"fmi":{"stockId":7121719210010,"type":"fmi","fm_my":5,"fm_d":{"3000000001660":"本基金的基金经理","3000000002584":"本基金的基金经理","3000000014103":"本基金的基金经理","3000000015047":"本基金的基金经理","3000000015870":"本基金的基金经理","3000000710001":"本基金的基金经理","3000000710002":"本基金的基金经理","3000000019798":"本基金的基金经理"},"fm_wy":17,"fm_a_as":0,"fm_a_mfn":9,"fm_as":247763192.4715,"fm_b_as":0,"fm_e_as":0,"fm_h_as":247763192.4715,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":247763192.4715,"fm_q_as":0,"fm_r_f_cagr":0.0436,"fm_r_fd":3000000014103,"fm_r_ftp":0.0436}},"topTenManagedFundList":[{"_id":3000000001660,"stockCode":"001660","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-03-04T16:00:00.000Z","setUpScale":405651000,"market":"a","tickerId":1660,"name":"富安达行业轮动灵活配置混合型证券投资基金","shortName":"富安达行业轮动混合(001660)","fundSecondLevel":"hybrid","__csrcFundId":5232,"fundStatus":"normal","lastUpdated":"2026-04-30T18:07:17.127Z","masterFundFlag":1,"inceptionDate":"2018-04-03T16:00:00.000Z","fundCollectionId":4000050650000,"currency":"CNY","pinyin":"fadhyldlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000001660,"type":"f_as","f_tas":146202699.952,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014103,"__csrcFundId":10437,"stockCode":"014103","shortName":"富安达成长价值一年持有期混合(014103)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14103,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:04:05.009Z","status":"normal","exchange":"jj","name":"富安达成长价值一年持有期混合型证券投资基金","fundCollectionId":4000050650000,"inceptionDate":"2021-12-27T16:00:00.000Z","followedNum":1,"setUpDate":"2021-12-27T16:00:00.000Z","setUpAssetScale":227326492.16,"setUpShares":227326492.16,"pinyin":"fadczjzyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000014103,"type":"f_as","f_tas":61141335.225200005,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000710002,"stockCode":"710002","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2012-03-18T16:00:00.000Z","setUpScale":583297000,"market":"a","tickerId":710002,"name":"富安达策略精选灵活配置混合型证券投资基金","shortName":"富安达策略精选混合(710002)","fundSecondLevel":"hybrid","__csrcFundId":3173,"fundStatus":"normal","lastUpdated":"2026-05-01T08:59:35.073Z","masterFundFlag":1,"inceptionDate":"2012-04-24T16:00:00.000Z","fundCollectionId":4000050650000,"currency":"CNY","pinyin":"fadcljxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000710002,"type":"f_as","f_tas":37258725.0516,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014104,"name":"富安达成长价值一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014104","tickerId":14104,"shortName":"富安达成长价值一年持有期混合C","currency":"CNY","__csrcFundId":10437,"exchange":"jj","lastUpdated":"2025-01-08T23:14:27.710Z","inceptionDate":"2021-12-27T16:00:00.000Z","fundCollectionId":4000050650000,"followedNum":0,"status":"normal","setUpDate":"2021-12-27T16:00:00.000Z","setUpAssetScale":24256926.24,"setUpShares":24256926.24,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fadczjzyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000014104,"type":"f_as","f_tas":2652384.375,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026856,"name":"富安达策略精选灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026856","tickerId":26856,"shortName":"富安达策略精选混合C","currency":"CNY","__csrcFundId":3173,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-03-09T08:01:41.911Z","inceptionDate":"2026-02-26T16:00:00.000Z","pinyin":"fadcljxlhpzhhxzqtzjj","fundCollectionId":4000050650000,"hotMetrics":{"stockId":3000000026856,"type":"f_as","f_tas":508047.8677,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49085,"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":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"stockId":7121719210010,"date":"2026-07-23T16:00:00.000Z","netValue":0.8879136636570155},{"date":"2026-07-22T16:00:00.000Z","stockId":7121719210010,"netValue":0.8982585571113597},{"stockId":7121719210010,"date":"2026-07-21T16:00:00.000Z","netValue":0.8970546875729493},{"date":"2026-07-20T16:00:00.000Z","stockId":7121719210010,"netValue":0.8961010277186142},{"stockId":7121719210010,"date":"2026-07-19T16:00:00.000Z","netValue":0.8885599649333128},{"date":"2026-07-16T16:00:00.000Z","stockId":7121719210010,"netValue":0.8809639675073342},{"stockId":7121719210010,"date":"2026-07-15T16:00:00.000Z","netValue":0.8986809371487141},{"stockId":7121719210010,"date":"2026-07-14T16:00:00.000Z","netValue":0.9096657643169798},{"stockId":7121719210010,"date":"2026-07-13T16:00:00.000Z","netValue":0.9060966618066131},{"stockId":7121719210010,"date":"2026-07-12T16:00:00.000Z","netValue":0.8898581310803761},{"date":"2026-07-09T16:00:00.000Z","stockId":7121719210010,"netValue":0.8976282256172863},{"date":"2026-07-08T16:00:00.000Z","stockId":7121719210010,"netValue":0.9066995507814021},{"stockId":7121719210010,"date":"2026-07-07T16:00:00.000Z","netValue":0.8950752236811191},{"stockId":7121719210010,"date":"2026-07-06T16:00:00.000Z","netValue":0.9029264439077485},{"stockId":7121719210010,"date":"2026-07-05T16:00:00.000Z","netValue":0.9118917852021848},{"stockId":7121719210010,"date":"2026-07-02T16:00:00.000Z","netValue":0.9066975988278927},{"stockId":7121719210010,"date":"2026-07-01T16:00:00.000Z","netValue":0.9033497963794421},{"date":"2026-06-30T16:00:00.000Z","stockId":7121719210010,"netValue":0.922694527329829},{"stockId":7121719210010,"date":"2026-06-29T16:00:00.000Z","netValue":0.9215846671951038},{"date":"2026-06-28T16:00:00.000Z","stockId":7121719210010,"netValue":0.917412769451665},{"stockId":7121719210010,"date":"2026-06-25T16:00:00.000Z","netValue":0.9180578108888469},{"stockId":7121719210010,"date":"2026-06-24T16:00:00.000Z","netValue":0.9345440475168147},{"date":"2026-06-23T16:00:00.000Z","stockId":7121719210010,"netValue":0.9204333724494336},{"stockId":7121719210010,"date":"2026-06-22T16:00:00.000Z","netValue":0.9150133614763992},{"date":"2026-06-21T16:00:00.000Z","stockId":7121719210010,"netValue":0.9311028221302657},{"date":"2026-06-17T16:00:00.000Z","stockId":7121719210010,"netValue":0.9164794486649765},{"stockId":7121719210010,"date":"2026-06-16T16:00:00.000Z","netValue":0.9205026980401432},{"stockId":7121719210010,"date":"2026-06-15T16:00:00.000Z","netValue":0.9173346140746624},{"stockId":7121719210010,"date":"2026-06-14T16:00:00.000Z","netValue":0.9179447223652164},{"date":"2026-06-11T16:00:00.000Z","stockId":7121719210010,"netValue":0.9033546947623242},{"date":"2026-06-10T16:00:00.000Z","stockId":7121719210010,"netValue":0.8958784756692113},{"date":"2026-06-09T16:00:00.000Z","stockId":7121719210010,"netValue":0.8969342297863627},{"date":"2026-06-08T16:00:00.000Z","stockId":7121719210010,"netValue":0.8963334591913619},{"date":"2026-06-07T16:00:00.000Z","stockId":7121719210010,"netValue":0.8813009477920599},{"stockId":7121719210010,"date":"2026-06-04T16:00:00.000Z","netValue":0.8919470767316826},{"date":"2026-06-03T16:00:00.000Z","stockId":7121719210010,"netValue":0.8979256306903425},{"date":"2026-06-02T16:00:00.000Z","stockId":7121719210010,"netValue":0.899263577268759},{"stockId":7121719210010,"date":"2026-06-01T16:00:00.000Z","netValue":0.89731125353822},{"date":"2026-05-31T16:00:00.000Z","stockId":7121719210010,"netValue":0.8884964881787197},{"date":"2026-05-28T16:00:00.000Z","stockId":7121719210010,"netValue":0.8958055018213316},{"date":"2026-05-27T16:00:00.000Z","stockId":7121719210010,"netValue":0.8981754532805972},{"stockId":7121719210010,"date":"2026-05-26T16:00:00.000Z","netValue":0.8980682732450758},{"stockId":7121719210010,"date":"2026-05-25T16:00:00.000Z","netValue":0.9006311084777971},{"date":"2026-05-24T16:00:00.000Z","stockId":7121719210010,"netValue":0.899656276413492},{"date":"2026-05-21T16:00:00.000Z","stockId":7121719210010,"netValue":0.895235073488333},{"stockId":7121719210010,"date":"2026-05-20T16:00:00.000Z","netValue":0.8853092639130459},{"stockId":7121719210010,"date":"2026-05-19T16:00:00.000Z","netValue":0.8984915121363819},{"date":"2026-05-18T16:00:00.000Z","stockId":7121719210010,"netValue":0.8972411993540166},{"date":"2026-05-17T16:00:00.000Z","stockId":7121719210010,"netValue":0.8955711431816493},{"date":"2026-05-14T16:00:00.000Z","stockId":7121719210010,"netValue":0.8970197050387381},{"date":"2026-05-13T16:00:00.000Z","stockId":7121719210010,"netValue":0.9048409253693218},{"date":"2026-05-12T16:00:00.000Z","stockId":7121719210010,"netValue":0.9179527315538454},{"date":"2026-05-11T16:00:00.000Z","stockId":7121719210010,"netValue":0.9144537194086652},{"stockId":7121719210010,"date":"2026-05-10T16:00:00.000Z","netValue":0.9148758434779173},{"date":"2026-05-07T16:00:00.000Z","stockId":7121719210010,"netValue":0.9078222286043409},{"date":"2026-05-06T16:00:00.000Z","stockId":7121719210010,"netValue":0.9120404401716038},{"stockId":7121719210010,"date":"2026-05-05T16:00:00.000Z","netValue":0.9115122471487764},{"date":"2026-04-29T16:00:00.000Z","stockId":7121719210010,"netValue":0.9062980839492866},{"stockId":7121719210010,"date":"2026-04-28T16:00:00.000Z","netValue":0.9050735814718126},{"date":"2026-04-27T16:00:00.000Z","stockId":7121719210010,"netValue":0.8974132346119309},{"date":"2026-04-26T16:00:00.000Z","stockId":7121719210010,"netValue":0.894489214155413},{"date":"2026-04-23T16:00:00.000Z","stockId":7121719210010,"netValue":0.8933270552154888},{"stockId":7121719210010,"date":"2026-04-22T16:00:00.000Z","netValue":0.8951492093064256},{"date":"2026-04-21T16:00:00.000Z","stockId":7121719210010,"netValue":0.8962518565847108},{"date":"2026-04-20T16:00:00.000Z","stockId":7121719210010,"netValue":0.8944210809165559},{"stockId":7121719210010,"date":"2026-04-19T16:00:00.000Z","netValue":0.8911657451759631},{"stockId":7121719210010,"date":"2026-04-16T16:00:00.000Z","netValue":0.8905195304658362},{"date":"2026-04-15T16:00:00.000Z","stockId":7121719210010,"netValue":0.8921506372681492},{"date":"2026-04-14T16:00:00.000Z","stockId":7121719210010,"netValue":0.8853981478149626},{"date":"2026-04-13T16:00:00.000Z","stockId":7121719210010,"netValue":0.8847573395931578},{"date":"2026-04-12T16:00:00.000Z","stockId":7121719210010,"netValue":0.8777166976456959},{"date":"2026-04-09T16:00:00.000Z","stockId":7121719210010,"netValue":0.8776566906979849},{"stockId":7121719210010,"date":"2026-04-08T16:00:00.000Z","netValue":0.8715225561691762},{"stockId":7121719210010,"date":"2026-04-07T16:00:00.000Z","netValue":0.8747467356394351},{"stockId":7121719210010,"date":"2026-04-06T16:00:00.000Z","netValue":0.8542353355435148},{"date":"2026-04-02T16:00:00.000Z","stockId":7121719210010,"netValue":0.8524732130827747},{"stockId":7121719210010,"date":"2026-04-01T16:00:00.000Z","netValue":0.8579637563155402},{"date":"2026-03-31T16:00:00.000Z","stockId":7121719210010,"netValue":0.8620865178995057},{"date":"2026-03-30T16:00:00.000Z","stockId":7121719210010,"netValue":0.8532929850350736},{"stockId":7121719210010,"date":"2026-03-29T16:00:00.000Z","netValue":0.8559898959474195},{"stockId":7121719210010,"date":"2026-03-26T16:00:00.000Z","netValue":0.8563076375837517},{"date":"2026-03-25T16:00:00.000Z","stockId":7121719210010,"netValue":0.8506773018313329},{"stockId":7121719210010,"date":"2026-03-24T16:00:00.000Z","netValue":0.856881413228491},{"stockId":7121719210010,"date":"2026-03-23T16:00:00.000Z","netValue":0.847702728723257},{"stockId":7121719210010,"date":"2026-03-22T16:00:00.000Z","netValue":0.8347389356869146},{"date":"2026-03-19T16:00:00.000Z","stockId":7121719210010,"netValue":0.855473565937299},{"stockId":7121719210010,"date":"2026-03-18T16:00:00.000Z","netValue":0.8608317026462413},{"stockId":7121719210010,"date":"2026-03-17T16:00:00.000Z","netValue":0.8780943079594264},{"date":"2026-03-16T16:00:00.000Z","stockId":7121719210010,"netValue":0.8779070520285883},{"stockId":7121719210010,"date":"2026-03-15T16:00:00.000Z","netValue":0.8835704720730022},{"date":"2026-03-12T16:00:00.000Z","stockId":7121719210010,"netValue":0.8876920111194715},{"date":"2026-03-11T16:00:00.000Z","stockId":7121719210010,"netValue":0.8942564894169351},{"stockId":7121719210010,"date":"2026-03-10T16:00:00.000Z","netValue":0.8998885779956367},{"date":"2026-03-09T16:00:00.000Z","stockId":7121719210010,"netValue":0.8965323070707092},{"stockId":7121719210010,"date":"2026-03-08T16:00:00.000Z","netValue":0.8897683288071163},{"date":"2026-03-05T16:00:00.000Z","stockId":7121719210010,"netValue":0.8990747129493237},{"stockId":7121719210010,"date":"2026-03-04T16:00:00.000Z","netValue":0.8922850923992156},{"date":"2026-03-03T16:00:00.000Z","stockId":7121719210010,"netValue":0.8831930636467085},{"stockId":7121719210010,"date":"2026-03-02T16:00:00.000Z","netValue":0.894678113966852},{"stockId":7121719210010,"date":"2026-03-01T16:00:00.000Z","netValue":0.9090406927918468},{"date":"2026-02-26T16:00:00.000Z","stockId":7121719210010,"netValue":0.9067054843089674},{"stockId":7121719210010,"date":"2026-02-25T16:00:00.000Z","netValue":0.9051742049224902},{"stockId":7121719210010,"date":"2026-02-24T16:00:00.000Z","netValue":0.9071306385411191},{"stockId":7121719210010,"date":"2026-02-23T16:00:00.000Z","netValue":0.9019624404637567},{"date":"2026-02-12T16:00:00.000Z","stockId":7121719210010,"netValue":0.9003706734226569},{"date":"2026-02-11T16:00:00.000Z","stockId":7121719210010,"netValue":0.9116371806515624},{"date":"2026-02-10T16:00:00.000Z","stockId":7121719210010,"netValue":0.9151584808334892},{"date":"2026-02-09T16:00:00.000Z","stockId":7121719210010,"netValue":0.9136507183790454},{"date":"2026-02-08T16:00:00.000Z","stockId":7121719210010,"netValue":0.9122190457129414},{"date":"2026-02-05T16:00:00.000Z","stockId":7121719210010,"netValue":0.9051898635544791},{"stockId":7121719210010,"date":"2026-02-04T16:00:00.000Z","netValue":0.9036873801058631},{"stockId":7121719210010,"date":"2026-02-03T16:00:00.000Z","netValue":0.9053760252172841},{"date":"2026-02-02T16:00:00.000Z","stockId":7121719210010,"netValue":0.8980681861198261},{"date":"2026-02-01T16:00:00.000Z","stockId":7121719210010,"netValue":0.8906170269145048},{"stockId":7121719210010,"date":"2026-01-29T16:00:00.000Z","netValue":0.902488464302521},{"date":"2026-01-28T16:00:00.000Z","stockId":7121719210010,"netValue":0.9091939566394477},{"stockId":7121719210010,"date":"2026-01-27T16:00:00.000Z","netValue":0.894435565264866},{"date":"2026-01-26T16:00:00.000Z","stockId":7121719210010,"netValue":0.8955903563198963},{"stockId":7121719210010,"date":"2026-01-25T16:00:00.000Z","netValue":0.8971377410852953},{"stockId":7121719210010,"date":"2026-01-22T16:00:00.000Z","netValue":0.8997950760828368},{"date":"2026-01-21T16:00:00.000Z","stockId":7121719210010,"netValue":0.9041724136850092},{"stockId":7121719210010,"date":"2026-01-20T16:00:00.000Z","netValue":0.9047454154121519},{"date":"2026-01-19T16:00:00.000Z","stockId":7121719210010,"netValue":0.9114713806161362},{"stockId":7121719210010,"date":"2026-01-18T16:00:00.000Z","netValue":0.9046766343920056},{"date":"2026-01-15T16:00:00.000Z","stockId":7121719210010,"netValue":0.9019246779346941},{"date":"2026-01-14T16:00:00.000Z","stockId":7121719210010,"netValue":0.9065507295131954},{"stockId":7121719210010,"date":"2026-01-13T16:00:00.000Z","netValue":0.9082795197185711},{"stockId":7121719210010,"date":"2026-01-12T16:00:00.000Z","netValue":0.9108573385508363},{"date":"2026-01-11T16:00:00.000Z","stockId":7121719210010,"netValue":0.910182400246973},{"stockId":7121719210010,"date":"2026-01-08T16:00:00.000Z","netValue":0.9128509454502367},{"date":"2026-01-07T16:00:00.000Z","stockId":7121719210010,"netValue":0.9110433902990915},{"date":"2026-01-06T16:00:00.000Z","stockId":7121719210010,"netValue":0.9169585344130233},{"date":"2026-01-05T16:00:00.000Z","stockId":7121719210010,"netValue":0.9199051956882525},{"date":"2026-01-04T16:00:00.000Z","stockId":7121719210010,"netValue":0.9067670410751875},{"date":"2025-12-30T16:00:00.000Z","stockId":7121719210010,"netValue":0.8940420835271259},{"date":"2025-12-29T16:00:00.000Z","stockId":7121719210010,"netValue":0.8967681307265428},{"date":"2025-12-28T16:00:00.000Z","stockId":7121719210010,"netValue":0.8957827761290736},{"date":"2025-12-25T16:00:00.000Z","stockId":7121719210010,"netValue":0.8982739950711291},{"date":"2025-12-24T16:00:00.000Z","stockId":7121719210010,"netValue":0.8989870878074377},{"date":"2025-12-23T16:00:00.000Z","stockId":7121719210010,"netValue":0.8945808097849927},{"date":"2025-12-22T16:00:00.000Z","stockId":7121719210010,"netValue":0.8969959549078028},{"date":"2025-12-21T16:00:00.000Z","stockId":7121719210010,"netValue":0.8939503976675542},{"date":"2025-12-18T16:00:00.000Z","stockId":7121719210010,"netValue":0.8958340266379452},{"date":"2025-12-17T16:00:00.000Z","stockId":7121719210010,"netValue":0.8934340962789844},{"date":"2025-12-16T16:00:00.000Z","stockId":7121719210010,"netValue":0.8883603698117783},{"date":"2025-12-15T16:00:00.000Z","stockId":7121719210010,"netValue":0.8798008585349995},{"date":"2025-12-14T16:00:00.000Z","stockId":7121719210010,"netValue":0.884274602412465},{"date":"2025-12-11T16:00:00.000Z","stockId":7121719210010,"netValue":0.8813954069922569},{"date":"2025-12-10T16:00:00.000Z","stockId":7121719210010,"netValue":0.876959700024414},{"date":"2025-12-09T16:00:00.000Z","stockId":7121719210010,"netValue":0.8794204894387713},{"date":"2025-12-08T16:00:00.000Z","stockId":7121719210010,"netValue":0.8815627693945974},{"date":"2025-12-07T16:00:00.000Z","stockId":7121719210010,"netValue":0.8879733939159258},{"date":"2025-12-04T16:00:00.000Z","stockId":7121719210010,"netValue":0.8873429817984874},{"date":"2025-12-03T16:00:00.000Z","stockId":7121719210010,"netValue":0.8799682209373398},{"date":"2025-12-02T16:00:00.000Z","stockId":7121719210010,"netValue":0.8812138304083676},{"date":"2025-12-01T16:00:00.000Z","stockId":7121719210010,"netValue":0.886089764945535},{"date":"2025-11-30T16:00:00.000Z","stockId":7121719210010,"netValue":0.8878212462774345},{"date":"2025-11-27T16:00:00.000Z","stockId":7121719210010,"netValue":0.8823225070047535},{"date":"2025-11-26T16:00:00.000Z","stockId":7121719210010,"netValue":0.8854061011546248},{"date":"2025-11-25T16:00:00.000Z","stockId":7121719210010,"netValue":0.8860212985082141},{"date":"2025-11-24T16:00:00.000Z","stockId":7121719210010,"netValue":0.8854593528280967},{"date":"2025-11-23T16:00:00.000Z","stockId":7121719210010,"netValue":0.8776063274880019},{"date":"2025-11-20T16:00:00.000Z","stockId":7121719210010,"netValue":0.8807812102209681},{"date":"2025-11-19T16:00:00.000Z","stockId":7121719210010,"netValue":0.8901232812536767},{"date":"2025-11-18T16:00:00.000Z","stockId":7121719210010,"netValue":0.8895232986639364},{"date":"2025-11-17T16:00:00.000Z","stockId":7121719210010,"netValue":0.8858701514520231},{"date":"2025-11-16T16:00:00.000Z","stockId":7121719210010,"netValue":0.8877918173320368},{"date":"2025-11-13T16:00:00.000Z","stockId":7121719210010,"netValue":0.8987284368220029},{"date":"2025-11-12T16:00:00.000Z","stockId":7121719210010,"netValue":0.9041511022754386},{"date":"2025-11-11T16:00:00.000Z","stockId":7121719210010,"netValue":0.8980067361214696},{"date":"2025-11-10T16:00:00.000Z","stockId":7121719210010,"netValue":0.8932144827854724},{"date":"2025-11-09T16:00:00.000Z","stockId":7121719210010,"netValue":0.8938601096667601},{"date":"2025-11-06T16:00:00.000Z","stockId":7121719210010,"netValue":0.8866441032437281},{"date":"2025-11-05T16:00:00.000Z","stockId":7121719210010,"netValue":0.8880038234436242},{"date":"2025-11-04T16:00:00.000Z","stockId":7121719210010,"netValue":0.884160491683597},{"date":"2025-11-03T16:00:00.000Z","stockId":7121719210010,"netValue":0.8865375998967842},{"date":"2025-11-02T16:00:00.000Z","stockId":7121719210010,"netValue":0.8840844178643513},{"date":"2025-10-30T16:00:00.000Z","stockId":7121719210010,"netValue":0.881160578734896},{"date":"2025-10-29T16:00:00.000Z","stockId":7121719210010,"netValue":0.8843430688497863},{"date":"2025-10-28T16:00:00.000Z","stockId":7121719210010,"netValue":0.8867201770629735},{"date":"2025-10-27T16:00:00.000Z","stockId":7121719210010,"netValue":0.8868418951737664},{"date":"2025-10-26T16:00:00.000Z","stockId":7121719210010,"netValue":0.8906928343157183},{"date":"2025-10-23T16:00:00.000Z","stockId":7121719210010,"netValue":0.8917254370928583},{"date":"2025-10-22T16:00:00.000Z","stockId":7121719210010,"netValue":0.8924927820849391},{"date":"2025-10-21T16:00:00.000Z","stockId":7121719210010,"netValue":0.8850267326406969},{"date":"2025-10-20T16:00:00.000Z","stockId":7121719210010,"netValue":0.8833713251280428},{"date":"2025-10-19T16:00:00.000Z","stockId":7121719210010,"netValue":0.8792323060552578},{"date":"2025-10-16T16:00:00.000Z","stockId":7121719210010,"netValue":0.8808496766582891},{"date":"2025-10-15T16:00:00.000Z","stockId":7121719210010,"netValue":0.8933071863299755},{"date":"2025-10-14T16:00:00.000Z","stockId":7121719210010,"netValue":0.8889385308380453},{"date":"2025-10-13T16:00:00.000Z","stockId":7121719210010,"netValue":0.8843369386111791},{"date":"2025-10-12T16:00:00.000Z","stockId":7121719210010,"netValue":0.8773476765025667},{"date":"2025-10-09T16:00:00.000Z","stockId":7121719210010,"netValue":0.8842381693375989},{"date":"2025-10-08T16:00:00.000Z","stockId":7121719210010,"netValue":0.8858382966331728},{"date":"2025-09-29T16:00:00.000Z","stockId":7121719210010,"netValue":0.8865582365817932},{"date":"2025-09-28T16:00:00.000Z","stockId":7121719210010,"netValue":0.8903181837232286},{"date":"2025-09-25T16:00:00.000Z","stockId":7121719210010,"netValue":0.8876688855671002},{"date":"2025-09-24T16:00:00.000Z","stockId":7121719210010,"netValue":0.8895406283650198},{"date":"2025-09-23T16:00:00.000Z","stockId":7121719210010,"netValue":0.8875004073959694},{"date":"2025-09-22T16:00:00.000Z","stockId":7121719210010,"netValue":0.8850568785597998},{"date":"2025-09-21T16:00:00.000Z","stockId":7121719210010,"netValue":0.8814697776471297},{"date":"2025-09-18T16:00:00.000Z","stockId":7121719210010,"netValue":0.8848801696158703},{"date":"2025-09-17T16:00:00.000Z","stockId":7121719210010,"netValue":0.8847484772510967},{"date":"2025-09-16T16:00:00.000Z","stockId":7121719210010,"netValue":0.8959707032658144},{"date":"2025-09-15T16:00:00.000Z","stockId":7121719210010,"netValue":0.894090729695097},{"date":"2025-09-14T16:00:00.000Z","stockId":7121719210010,"netValue":0.8996894965432582},{"date":"2025-09-11T16:00:00.000Z","stockId":7121719210010,"netValue":0.9024211024273703},{"date":"2025-09-10T16:00:00.000Z","stockId":7121719210010,"netValue":0.9108173213420308},{"date":"2025-09-09T16:00:00.000Z","stockId":7121719210010,"netValue":0.906868066426233},{"date":"2025-09-08T16:00:00.000Z","stockId":7121719210010,"netValue":0.9071808357925705},{"date":"2025-09-07T16:00:00.000Z","stockId":7121719210010,"netValue":0.9036101964254971},{"date":"2025-09-04T16:00:00.000Z","stockId":7121719210010,"netValue":0.89938546329219},{"date":"2025-09-03T16:00:00.000Z","stockId":7121719210010,"netValue":0.8927995090506967},{"date":"2025-09-02T16:00:00.000Z","stockId":7121719210010,"netValue":0.8988383695723348},{"date":"2025-09-01T16:00:00.000Z","stockId":7121719210010,"netValue":0.9064323408103907},{"date":"2025-08-31T16:00:00.000Z","stockId":7121719210010,"netValue":0.9015288215924551},{"date":"2025-08-28T16:00:00.000Z","stockId":7121719210010,"netValue":0.9072345884869948},{"date":"2025-08-27T16:00:00.000Z","stockId":7121719210010,"netValue":0.9036063337103326},{"date":"2025-08-26T16:00:00.000Z","stockId":7121719210010,"netValue":0.899969848160873},{"date":"2025-08-25T16:00:00.000Z","stockId":7121719210010,"netValue":0.9144378506883643},{"date":"2025-08-24T16:00:00.000Z","stockId":7121719210010,"netValue":0.916971918025316},{"date":"2025-08-21T16:00:00.000Z","stockId":7121719210010,"netValue":0.906975571815082},{"date":"2025-08-20T16:00:00.000Z","stockId":7121719210010,"netValue":0.9013685741941225},{"date":"2025-08-19T16:00:00.000Z","stockId":7121719210010,"netValue":0.899636754533775},{"date":"2025-08-18T16:00:00.000Z","stockId":7121719210010,"netValue":0.89343327855617},{"date":"2025-08-17T16:00:00.000Z","stockId":7121719210010,"netValue":0.8959014997107346},{"date":"2025-08-14T16:00:00.000Z","stockId":7121719210010,"netValue":0.8928038771083313},{"date":"2025-08-13T16:00:00.000Z","stockId":7121719210010,"netValue":0.8939392184120335},{"date":"2025-08-12T16:00:00.000Z","stockId":7121719210010,"netValue":0.893268663100203},{"date":"2025-08-11T16:00:00.000Z","stockId":7121719210010,"netValue":0.89338389391938},{"date":"2025-08-10T16:00:00.000Z","stockId":7121719210010,"netValue":0.8909239035376139},{"date":"2025-08-07T16:00:00.000Z","stockId":7121719210010,"netValue":0.8908745189008236},{"date":"2025-08-06T16:00:00.000Z","stockId":7121719210010,"netValue":0.893881603002445},{"date":"2025-08-05T16:00:00.000Z","stockId":7121719210010,"netValue":0.8921991679788879},{"date":"2025-08-04T16:00:00.000Z","stockId":7121719210010,"netValue":0.8927627232443395},{"date":"2025-08-03T16:00:00.000Z","stockId":7121719210010,"netValue":0.8854815213726211},{"date":"2025-07-31T16:00:00.000Z","stockId":7121719210010,"netValue":0.8800309084348299},{"date":"2025-07-30T16:00:00.000Z","stockId":7121719210010,"netValue":0.8794426608509829},{"date":"2025-07-29T16:00:00.000Z","stockId":7121719210010,"netValue":0.8919483820797731},{"date":"2025-07-28T16:00:00.000Z","stockId":7121719210010,"netValue":0.8876495719912809},{"date":"2025-07-27T16:00:00.000Z","stockId":7121719210010,"netValue":0.8908377330944661},{"date":"2025-07-24T16:00:00.000Z","stockId":7121719210010,"netValue":0.8870448628618371},{"date":"2025-07-23T16:00:00.000Z","stockId":7121719210010,"netValue":0.8893813916516282},{"date":"2025-07-22T16:00:00.000Z","stockId":7121719210010,"netValue":0.8900684085090552},{"date":"2025-07-21T16:00:00.000Z","stockId":7121719210010,"netValue":0.8853295047470866},{"date":"2025-07-20T16:00:00.000Z","stockId":7121719210010,"netValue":0.8842353173073763},{"date":"2025-07-17T16:00:00.000Z","stockId":7121719210010,"netValue":0.8856834279774157},{"date":"2025-07-16T16:00:00.000Z","stockId":7121719210010,"netValue":0.8811459254777712},{"date":"2025-07-15T16:00:00.000Z","stockId":7121719210010,"netValue":0.8809730792490058},{"date":"2025-07-14T16:00:00.000Z","stockId":7121719210010,"netValue":0.8827707450917399},{"date":"2025-07-13T16:00:00.000Z","stockId":7121719210010,"netValue":0.8860247523773119},{"date":"2025-07-10T16:00:00.000Z","stockId":7121719210010,"netValue":0.8830423605940856},{"date":"2025-07-09T16:00:00.000Z","stockId":7121719210010,"netValue":0.8872307622223699},{"date":"2025-07-08T16:00:00.000Z","stockId":7121719210010,"netValue":0.882720850885466},{"date":"2025-07-07T16:00:00.000Z","stockId":7121719210010,"netValue":0.8810029668263304},{"date":"2025-07-06T16:00:00.000Z","stockId":7121719210010,"netValue":0.8781392488713957},{"date":"2025-07-03T16:00:00.000Z","stockId":7121719210010,"netValue":0.8787851183743218},{"date":"2025-07-02T16:00:00.000Z","stockId":7121719210010,"netValue":0.8712332165678486},{"date":"2025-07-01T16:00:00.000Z","stockId":7121719210010,"netValue":0.870845851785902},{"date":"2025-06-30T16:00:00.000Z","stockId":7121719210010,"netValue":0.8675667965164163},{"date":"2025-06-29T16:00:00.000Z","stockId":7121719210010,"netValue":0.8616896340561132},{"date":"2025-06-26T16:00:00.000Z","stockId":7121719210010,"netValue":0.862984643918229},{"date":"2025-06-25T16:00:00.000Z","stockId":7121719210010,"netValue":0.8713723082822398},{"date":"2025-06-24T16:00:00.000Z","stockId":7121719210010,"netValue":0.8689434010509235},{"date":"2025-06-23T16:00:00.000Z","stockId":7121719210010,"netValue":0.8613556703177147},{"date":"2025-06-22T16:00:00.000Z","stockId":7121719210010,"netValue":0.8543538438674876},{"date":"2025-06-19T16:00:00.000Z","stockId":7121719210010,"netValue":0.8532020855252792},{"date":"2025-06-18T16:00:00.000Z","stockId":7121719210010,"netValue":0.8452993495867674},{"date":"2025-06-17T16:00:00.000Z","stockId":7121719210010,"netValue":0.8513534628287076},{"date":"2025-06-16T16:00:00.000Z","stockId":7121719210010,"netValue":0.8493698802595309},{"date":"2025-06-15T16:00:00.000Z","stockId":7121719210010,"netValue":0.8509151579642067},{"date":"2025-06-12T16:00:00.000Z","stockId":7121719210010,"netValue":0.8466492204896012},{"date":"2025-06-11T16:00:00.000Z","stockId":7121719210010,"netValue":0.8547899996129902},{"date":"2025-06-10T16:00:00.000Z","stockId":7121719210010,"netValue":0.8529747364909437},{"date":"2025-06-09T16:00:00.000Z","stockId":7121719210010,"netValue":0.8487331326760272},{"date":"2025-06-08T16:00:00.000Z","stockId":7121719210010,"netValue":0.849142007678899},{"date":"2025-06-05T16:00:00.000Z","stockId":7121719210010,"netValue":0.8487780095028463},{"date":"2025-06-04T16:00:00.000Z","stockId":7121719210010,"netValue":0.8499007396020148},{"date":"2025-06-03T16:00:00.000Z","stockId":7121719210010,"netValue":0.8509549831871518},{"date":"2025-06-02T16:00:00.000Z","stockId":7121719210010,"netValue":0.8502173964759353},{"date":"2025-05-29T16:00:00.000Z","stockId":7121719210010,"netValue":0.845360924597637},{"date":"2025-05-28T16:00:00.000Z","stockId":7121719210010,"netValue":0.8465425578492983},{"date":"2025-05-27T16:00:00.000Z","stockId":7121719210010,"netValue":0.8468209262387567},{"date":"2025-05-26T16:00:00.000Z","stockId":7121719210010,"netValue":0.843909078640279},{"date":"2025-05-25T16:00:00.000Z","stockId":7121719210010,"netValue":0.8440865529682128},{"date":"2025-05-22T16:00:00.000Z","stockId":7121719210010,"netValue":0.8494088926757808},{"date":"2025-05-21T16:00:00.000Z","stockId":7121719210010,"netValue":0.8538737277830903},{"date":"2025-05-20T16:00:00.000Z","stockId":7121719210010,"netValue":0.8521611843844001},{"date":"2025-05-19T16:00:00.000Z","stockId":7121719210010,"netValue":0.8482050480253267},{"date":"2025-05-18T16:00:00.000Z","stockId":7121719210010,"netValue":0.841734497930386},{"date":"2025-05-15T16:00:00.000Z","stockId":7121719210010,"netValue":0.8435859834235346},{"date":"2025-05-14T16:00:00.000Z","stockId":7121719210010,"netValue":0.8478600542691387},{"date":"2025-05-13T16:00:00.000Z","stockId":7121719210010,"netValue":0.851192981250151},{"date":"2025-05-12T16:00:00.000Z","stockId":7121719210010,"netValue":0.838338627371696},{"date":"2025-05-11T16:00:00.000Z","stockId":7121719210010,"netValue":0.834551130762886},{"date":"2025-05-08T16:00:00.000Z","stockId":7121719210010,"netValue":0.8302263089310884},{"date":"2025-05-07T16:00:00.000Z","stockId":7121719210010,"netValue":0.8259177921914121},{"date":"2025-05-06T16:00:00.000Z","stockId":7121719210010,"netValue":0.8182847842538966},{"date":"2025-05-05T16:00:00.000Z","stockId":7121719210010,"netValue":0.8127351463777692},{"date":"2025-04-29T16:00:00.000Z","stockId":7121719210010,"netValue":0.8099032696809101},{"date":"2025-04-28T16:00:00.000Z","stockId":7121719210010,"netValue":0.8130402336460749},{"date":"2025-04-27T16:00:00.000Z","stockId":7121719210010,"netValue":0.8140903375163675},{"date":"2025-04-24T16:00:00.000Z","stockId":7121719210010,"netValue":0.8138563329803074},{"date":"2025-04-23T16:00:00.000Z","stockId":7121719210010,"netValue":0.8145024556895872},{"date":"2025-04-22T16:00:00.000Z","stockId":7121719210010,"netValue":0.8113048562845058},{"date":"2025-04-21T16:00:00.000Z","stockId":7121719210010,"netValue":0.811018065550162},{"date":"2025-04-20T16:00:00.000Z","stockId":7121719210010,"netValue":0.8088403700459462},{"date":"2025-04-17T16:00:00.000Z","stockId":7121719210010,"netValue":0.8123046515368353},{"date":"2025-04-16T16:00:00.000Z","stockId":7121719210010,"netValue":0.810230236417734},{"date":"2025-04-15T16:00:00.000Z","stockId":7121719210010,"netValue":0.8104331632768087},{"date":"2025-04-14T16:00:00.000Z","stockId":7121719210010,"netValue":0.8085303164537252},{"date":"2025-04-13T16:00:00.000Z","stockId":7121719210010,"netValue":0.8043905123330479},{"date":"2025-04-10T16:00:00.000Z","stockId":7121719210010,"netValue":0.8030723281639921},{"date":"2025-04-09T16:00:00.000Z","stockId":7121719210010,"netValue":0.8031491960230207},{"date":"2025-04-08T16:00:00.000Z","stockId":7121719210010,"netValue":0.7939359182445135},{"date":"2025-04-07T16:00:00.000Z","stockId":7121719210010,"netValue":0.7950997213745243},{"date":"2025-04-06T16:00:00.000Z","stockId":7121719210010,"netValue":0.7807918419185427},{"date":"2025-04-02T16:00:00.000Z","stockId":7121719210010,"netValue":0.8248490510968844},{"date":"2025-04-01T16:00:00.000Z","stockId":7121719210010,"netValue":0.8277462345573969},{"date":"2025-03-31T16:00:00.000Z","stockId":7121719210010,"netValue":0.827247971341482},{"date":"2025-03-30T16:00:00.000Z","stockId":7121719210010,"netValue":0.8286854267544519},{"date":"2025-03-27T16:00:00.000Z","stockId":7121719210010,"netValue":0.8304061850616545},{"date":"2025-03-26T16:00:00.000Z","stockId":7121719210010,"netValue":0.8317724042734491},{"date":"2025-03-25T16:00:00.000Z","stockId":7121719210010,"netValue":0.8266861513402208},{"date":"2025-03-24T16:00:00.000Z","stockId":7121719210010,"netValue":0.830835572879766},{"date":"2025-03-23T16:00:00.000Z","stockId":7121719210010,"netValue":0.8293513198872929},{"date":"2025-03-20T16:00:00.000Z","stockId":7121719210010,"netValue":0.8265135072487031},{"date":"2025-03-19T16:00:00.000Z","stockId":7121719210010,"netValue":0.8360444483336837},{"date":"2025-03-18T16:00:00.000Z","stockId":7121719210010,"netValue":0.8443516895105885},{"date":"2025-03-17T16:00:00.000Z","stockId":7121719210010,"netValue":0.8391694027601253},{"date":"2025-03-16T16:00:00.000Z","stockId":7121719210010,"netValue":0.8363680585243662},{"date":"2025-03-13T16:00:00.000Z","stockId":7121719210010,"netValue":0.837120277093871},{"date":"2025-03-12T16:00:00.000Z","stockId":7121719210010,"netValue":0.8173423310360244},{"date":"2025-03-11T16:00:00.000Z","stockId":7121719210010,"netValue":0.8162117976841421},{"date":"2025-03-10T16:00:00.000Z","stockId":7121719210010,"netValue":0.8175119968131465},{"date":"2025-03-09T16:00:00.000Z","stockId":7121719210010,"netValue":0.813224550198575},{"date":"2025-03-06T16:00:00.000Z","stockId":7121719210010,"netValue":0.8179739157094499},{"date":"2025-03-05T16:00:00.000Z","stockId":7121719210010,"netValue":0.8167709449102027},{"date":"2025-03-04T16:00:00.000Z","stockId":7121719210010,"netValue":0.8109580143409885},{"date":"2025-03-03T16:00:00.000Z","stockId":7121719210010,"netValue":0.8065746831954048},{"date":"2025-03-02T16:00:00.000Z","stockId":7121719210010,"netValue":0.8056946683468899},{"date":"2025-02-27T16:00:00.000Z","stockId":7121719210010,"netValue":0.8078109198786686},{"date":"2025-02-26T16:00:00.000Z","stockId":7121719210010,"netValue":0.8163851630151914},{"date":"2025-02-25T16:00:00.000Z","stockId":7121719210010,"netValue":0.8103126059016053},{"date":"2025-02-24T16:00:00.000Z","stockId":7121719210010,"netValue":0.805794439548209},{"date":"2025-02-23T16:00:00.000Z","stockId":7121719210010,"netValue":0.8145847007665344},{"date":"2025-02-20T16:00:00.000Z","stockId":7121719210010,"netValue":0.8170255212936606},{"date":"2025-02-19T16:00:00.000Z","stockId":7121719210010,"netValue":0.8138009074767978},{"date":"2025-02-18T16:00:00.000Z","stockId":7121719210010,"netValue":0.8136383512738155},{"date":"2025-02-17T16:00:00.000Z","stockId":7121719210010,"netValue":0.8127565981525942},{"date":"2025-02-16T16:00:00.000Z","stockId":7121719210010,"netValue":0.8147696148793271},{"date":"2025-02-13T16:00:00.000Z","stockId":7121719210010,"netValue":0.814963678847362},{"date":"2025-02-12T16:00:00.000Z","stockId":7121719210010,"netValue":0.8103016097991487},{"date":"2025-02-11T16:00:00.000Z","stockId":7121719210010,"netValue":0.8105792497217235},{"date":"2025-02-10T16:00:00.000Z","stockId":7121719210010,"netValue":0.8050079155043681},{"date":"2025-02-09T16:00:00.000Z","stockId":7121719210010,"netValue":0.8058641661044271},{"date":"2025-02-06T16:00:00.000Z","stockId":7121719210010,"netValue":0.8057809505232596},{"date":"2025-02-05T16:00:00.000Z","stockId":7121719210010,"netValue":0.8006877969036452},{"date":"2025-02-04T16:00:00.000Z","stockId":7121719210010,"netValue":0.7950522281747632},{"date":"2025-01-26T16:00:00.000Z","stockId":7121719210010,"netValue":0.8038984526682311},{"date":"2025-01-23T16:00:00.000Z","stockId":7121719210010,"netValue":0.8006398167915332},{"date":"2025-01-22T16:00:00.000Z","stockId":7121719210010,"netValue":0.7982245337188628},{"date":"2025-01-21T16:00:00.000Z","stockId":7121719210010,"netValue":0.7926386323889714},{"date":"2025-01-20T16:00:00.000Z","stockId":7121719210010,"netValue":0.8016555150812463},{"date":"2025-01-19T16:00:00.000Z","stockId":7121719210010,"netValue":0.8008236318305444},{"date":"2025-01-16T16:00:00.000Z","stockId":7121719210010,"netValue":0.7979121762137793},{"date":"2025-01-15T16:00:00.000Z","stockId":7121719210010,"netValue":0.796474981206614},{"date":"2025-01-14T16:00:00.000Z","stockId":7121719210010,"netValue":0.7955837162121624},{"date":"2025-01-13T16:00:00.000Z","stockId":7121719210010,"netValue":0.7956772840302445},{"date":"2025-01-12T16:00:00.000Z","stockId":7121719210010,"netValue":0.7837979803126061},{"date":"2025-01-09T16:00:00.000Z","stockId":7121719210010,"netValue":0.788394783970986},{"date":"2025-01-08T16:00:00.000Z","stockId":7121719210010,"netValue":0.7953331361351782},{"date":"2025-01-07T16:00:00.000Z","stockId":7121719210010,"netValue":0.797294111871739},{"date":"2025-01-06T16:00:00.000Z","stockId":7121719210010,"netValue":0.7941756439626955},{"date":"2025-01-05T16:00:00.000Z","stockId":7121719210010,"netValue":0.791014342870999},{"date":"2025-01-02T16:00:00.000Z","stockId":7121719210010,"netValue":0.7892272145789018},{"date":"2025-01-01T16:00:00.000Z","stockId":7121719210010,"netValue":0.7934698455385343},{"date":"2024-12-30T16:00:00.000Z","stockId":7121719210010,"netValue":0.8091275111678422},{"date":"2024-12-29T16:00:00.000Z","stockId":7121719210010,"netValue":0.8171283829937046},{"date":"2024-12-26T16:00:00.000Z","stockId":7121719210010,"netValue":0.8136193370614565},{"date":"2024-12-25T16:00:00.000Z","stockId":7121719210010,"netValue":0.8141280209751686},{"date":"2024-12-24T16:00:00.000Z","stockId":7121719210010,"netValue":0.81418553199378},{"date":"2024-12-23T16:00:00.000Z","stockId":7121719210010,"netValue":0.8131938632318881},{"date":"2024-12-22T16:00:00.000Z","stockId":7121719210010,"netValue":0.8044336754767818},{"date":"2024-12-19T16:00:00.000Z","stockId":7121719210010,"netValue":0.8015222322201416},{"date":"2024-12-18T16:00:00.000Z","stockId":7121719210010,"netValue":0.8035953686122783},{"date":"2024-12-17T16:00:00.000Z","stockId":7121719210010,"netValue":0.8047201124700789},{"date":"2024-12-16T16:00:00.000Z","stockId":7121719210010,"netValue":0.8015862051039566},{"date":"2024-12-15T16:00:00.000Z","stockId":7121719210010,"netValue":0.8002012238780305},{"date":"2024-12-12T16:00:00.000Z","stockId":7121719210010,"netValue":0.8042459131640491},{"date":"2024-12-11T16:00:00.000Z","stockId":7121719210010,"netValue":0.8200257065300489},{"date":"2024-12-10T16:00:00.000Z","stockId":7121719210010,"netValue":0.8113285143622253},{"date":"2024-12-09T16:00:00.000Z","stockId":7121719210010,"netValue":0.814223823381695},{"date":"2024-12-08T16:00:00.000Z","stockId":7121719210010,"netValue":0.8070751977080253},{"date":"2024-12-05T16:00:00.000Z","stockId":7121719210010,"netValue":0.807794149052431},{"date":"2024-12-04T16:00:00.000Z","stockId":7121719210010,"netValue":0.7985609669229063},{"date":"2024-12-03T16:00:00.000Z","stockId":7121719210010,"netValue":0.7998235399670599},{"date":"2024-12-02T16:00:00.000Z","stockId":7121719210010,"netValue":0.8027152781740168},{"date":"2024-12-01T16:00:00.000Z","stockId":7121719210010,"netValue":0.8004452354560179},{"date":"2024-11-28T16:00:00.000Z","stockId":7121719210010,"netValue":0.7970744567703862},{"date":"2024-11-27T16:00:00.000Z","stockId":7121719210010,"netValue":0.7896964934223643},{"date":"2024-11-26T16:00:00.000Z","stockId":7121719210010,"netValue":0.7950788657558502},{"date":"2024-11-25T16:00:00.000Z","stockId":7121719210010,"netValue":0.7883429689627129},{"date":"2024-11-24T16:00:00.000Z","stockId":7121719210010,"netValue":0.7856817122718978},{"date":"2024-11-21T16:00:00.000Z","stockId":7121719210010,"netValue":0.7866664867147033},{"date":"2024-11-20T16:00:00.000Z","stockId":7121719210010,"netValue":0.8051545278551844},{"date":"2024-11-19T16:00:00.000Z","stockId":7121719210010,"netValue":0.8061092460672122},{"date":"2024-11-18T16:00:00.000Z","stockId":7121719210010,"netValue":0.8039590842170441},{"date":"2024-11-17T16:00:00.000Z","stockId":7121719210010,"netValue":0.8038207981073682},{"date":"2024-11-14T16:00:00.000Z","stockId":7121719210010,"netValue":0.8038600408887625},{"date":"2024-11-13T16:00:00.000Z","stockId":7121719210010,"netValue":0.8129410478183272},{"date":"2024-11-12T16:00:00.000Z","stockId":7121719210010,"netValue":0.81719620248928},{"date":"2024-11-11T16:00:00.000Z","stockId":7121719210010,"netValue":0.8141657754187669},{"date":"2024-11-10T16:00:00.000Z","stockId":7121719210010,"netValue":0.8205262745876036},{"date":"2024-11-07T16:00:00.000Z","stockId":7121719210010,"netValue":0.825816768166406},{"date":"2024-11-06T16:00:00.000Z","stockId":7121719210010,"netValue":0.834933313974971},{"date":"2024-11-05T16:00:00.000Z","stockId":7121719210010,"netValue":0.8134912057070929},{"date":"2024-11-04T16:00:00.000Z","stockId":7121719210010,"netValue":0.8199099808965693},{"date":"2024-11-03T16:00:00.000Z","stockId":7121719210010,"netValue":0.8097073949962682},{"date":"2024-10-31T16:00:00.000Z","stockId":7121719210010,"netValue":0.8020628539715806},{"date":"2024-10-30T16:00:00.000Z","stockId":7121719210010,"netValue":0.8000262871909354},{"date":"2024-10-29T16:00:00.000Z","stockId":7121719210010,"netValue":0.8039087484487831},{"date":"2024-10-28T16:00:00.000Z","stockId":7121719210010,"netValue":0.8105379395198169},{"date":"2024-10-27T16:00:00.000Z","stockId":7121719210010,"netValue":0.8138203782348511},{"date":"2024-10-24T16:00:00.000Z","stockId":7121719210010,"netValue":0.8131042862782162},{"date":"2024-10-23T16:00:00.000Z","stockId":7121719210010,"netValue":0.813919672822898},{"date":"2024-10-22T16:00:00.000Z","stockId":7121719210010,"netValue":0.8198116640118678},{"date":"2024-10-21T16:00:00.000Z","stockId":7121719210010,"netValue":0.8161208999389813},{"date":"2024-10-20T16:00:00.000Z","stockId":7121719210010,"netValue":0.8113913944841126},{"date":"2024-10-17T16:00:00.000Z","stockId":7121719210010,"netValue":0.8146407299507648},{"date":"2024-10-16T16:00:00.000Z","stockId":7121719210010,"netValue":0.7993666703429367},{"date":"2024-10-15T16:00:00.000Z","stockId":7121719210010,"netValue":0.8062427707632688},{"date":"2024-10-14T16:00:00.000Z","stockId":7121719210010,"netValue":0.8096778362938823},{"date":"2024-10-13T16:00:00.000Z","stockId":7121719210010,"netValue":0.8254953485445182},{"date":"2024-10-10T16:00:00.000Z","stockId":7121719210010,"netValue":0.812361494686365},{"date":"2024-10-09T16:00:00.000Z","stockId":7121719210010,"netValue":0.8237180539509966},{"date":"2024-10-08T16:00:00.000Z","stockId":7121719210010,"netValue":0.8124857007705655},{"date":"2024-10-07T16:00:00.000Z","stockId":7121719210010,"netValue":0.8521326105923659},{"date":"2024-09-29T16:00:00.000Z","stockId":7121719210010,"netValue":0.8248465925947807},{"date":"2024-09-26T16:00:00.000Z","stockId":7121719210010,"netValue":0.7876097095651244},{"date":"2024-09-25T16:00:00.000Z","stockId":7121719210010,"netValue":0.7733984132265643},{"date":"2024-09-24T16:00:00.000Z","stockId":7121719210010,"netValue":0.7529548693683418},{"date":"2024-09-23T16:00:00.000Z","stockId":7121719210010,"netValue":0.7468875800306625},{"date":"2024-09-22T16:00:00.000Z","stockId":7121719210010,"netValue":0.7311002065903491},{"date":"2024-09-19T16:00:00.000Z","stockId":7121719210010,"netValue":0.727641185837809},{"date":"2024-09-18T16:00:00.000Z","stockId":7121719210010,"netValue":0.7273539694159479},{"date":"2024-09-17T16:00:00.000Z","stockId":7121719210010,"netValue":0.7262726688119395},{"date":"2024-09-12T16:00:00.000Z","stockId":7121719210010,"netValue":0.7239716232424906},{"date":"2024-09-11T16:00:00.000Z","stockId":7121719210010,"netValue":0.7254063771003278},{"date":"2024-09-10T16:00:00.000Z","stockId":7121719210010,"netValue":0.7275925983075962},{"date":"2024-09-09T16:00:00.000Z","stockId":7121719210010,"netValue":0.726970731118338},{"date":"2024-09-08T16:00:00.000Z","stockId":7121719210010,"netValue":0.725807627599574},{"date":"2024-09-05T16:00:00.000Z","stockId":7121719210010,"netValue":0.732043618098579},{"date":"2024-09-04T16:00:00.000Z","stockId":7121719210010,"netValue":0.7346477624160113},{"date":"2024-09-03T16:00:00.000Z","stockId":7121719210010,"netValue":0.7332933190007818},{"date":"2024-09-02T16:00:00.000Z","stockId":7121719210010,"netValue":0.7354155394177684},{"date":"2024-09-01T16:00:00.000Z","stockId":7121719210010,"netValue":0.7348232814125422},{"date":"2024-08-29T16:00:00.000Z","stockId":7121719210010,"netValue":0.7407180882396247},{"date":"2024-08-28T16:00:00.000Z","stockId":7121719210010,"netValue":0.7377731654667277},{"date":"2024-08-27T16:00:00.000Z","stockId":7121719210010,"netValue":0.7407477410547452},{"date":"2024-08-26T16:00:00.000Z","stockId":7121719210010,"netValue":0.7446273118666127},{"date":"2024-08-25T16:00:00.000Z","stockId":7121719210010,"netValue":0.7466005250121828},{"date":"2024-08-22T16:00:00.000Z","stockId":7121719210010,"netValue":0.7477073235577603},{"date":"2024-08-21T16:00:00.000Z","stockId":7121719210010,"netValue":0.7450203035428726},{"date":"2024-08-20T16:00:00.000Z","stockId":7121719210010,"netValue":0.7439580957927863},{"date":"2024-08-19T16:00:00.000Z","stockId":7121719210010,"netValue":0.7463891587517694},{"date":"2024-08-18T16:00:00.000Z","stockId":7121719210010,"netValue":0.7479909088099153},{"date":"2024-08-15T16:00:00.000Z","stockId":7121719210010,"netValue":0.7462774307906057},{"date":"2024-08-14T16:00:00.000Z","stockId":7121719210010,"netValue":0.7436337006649401},{"date":"2024-08-13T16:00:00.000Z","stockId":7121719210010,"netValue":0.7405329628986881},{"date":"2024-08-12T16:00:00.000Z","stockId":7121719210010,"netValue":0.7437231793996617},{"date":"2024-08-11T16:00:00.000Z","stockId":7121719210010,"netValue":0.7432869003465463},{"date":"2024-08-08T16:00:00.000Z","stockId":7121719210010,"netValue":0.7426683092537933},{"date":"2024-08-07T16:00:00.000Z","stockId":7121719210010,"netValue":0.7438636335958726},{"date":"2024-08-06T16:00:00.000Z","stockId":7121719210010,"netValue":0.7433043022601528},{"date":"2024-08-05T16:00:00.000Z","stockId":7121719210010,"netValue":0.7441976117595217},{"date":"2024-08-04T16:00:00.000Z","stockId":7121719210010,"netValue":0.7463108347840232},{"date":"2024-08-01T16:00:00.000Z","stockId":7121719210010,"netValue":0.7514324757144977},{"date":"2024-07-31T16:00:00.000Z","stockId":7121719210010,"netValue":0.758666160762302},{"date":"2024-07-30T16:00:00.000Z","stockId":7121719210010,"netValue":0.7606022509376793},{"date":"2024-07-29T16:00:00.000Z","stockId":7121719210010,"netValue":0.7523454836093411},{"date":"2024-07-28T16:00:00.000Z","stockId":7121719210010,"netValue":0.7537218089461037},{"date":"2024-07-25T16:00:00.000Z","stockId":7121719210010,"netValue":0.7534523622185739}]}