window.pageData = {"startDate":"2024-05-30T18:21:55.999Z","endDate":"2026-05-30T18:21:55.999Z","manager":{"_id":7122406212930,"name":"陆晓锋","gender":"m","educationCode":"001002","resume":"陆晓锋：男，美国布兰戴斯大学国际经济与金融学硕士毕业，具有基金从业资格。曾任职于中国国际金融有限公司，2016年7月加入长信基金管理有限责任公司，历任行业研究员、基金经理助理、长信新利灵活配置混合型证券投资基金的基金经理，现任长信利信灵活配置混合型证券投资基金和长信企业成长三年持有期混合型证券投资基金的基金经理。","tickerId":122406212930,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20821027","exchange":"fm","cnInfoCode":"db20821027","followedNum":0,"currency":"CNY","workingDate":"2021-09-06T16:00:00.000Z","fundCompanyId":4000050260000,"fundManagerSecondLevel":"hybrid","pinyin":"lxf","fundCompany":{"_id":4000050260000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50260000","tickerId":50260000,"name":"长信基金管理有限责任公司"},"hotMetrics":{"fmp":{"stockId":7122406212930,"type":"fmp","fm_p_r_d":"2026-05-24T16:00:00.000Z","fm_p_r_m1":0.19583010326373484,"fm_p_r_m3":0.2667900175663662,"fm_p_r_m6":0.5059719243040004,"fm_p_r_y1":0.5672735481644895,"fm_cagr_p_r_fs":0.058530567507971476,"fm_cagr_p_r_fs_m":0.08342340034045637,"fm_cagr_p_r_fs_r_c":1770,"fm_cagr_p_r_fs_rp":0.6319954776710006,"fm_p_r_fys_m":0.07052883570023649,"fm_p_r_fys_r_c":1637,"fm_p_r_fys_rp":0.06662591687041565,"fm_p_r_m1_m":0.008019985494097659,"fm_p_r_m1_r_c":1725,"fm_p_r_m1_rp":0.04756380510440835,"fm_p_r_m3_m":0.007902564537436096,"fm_p_r_m3_r_c":1686,"fm_p_r_m3_rp":0.0884272997032641,"fm_p_r_m6_m":0.10234239328886696,"fm_p_r_m6_r_c":1608,"fm_p_r_m6_rp":0.0821406347230865,"fm_p_r_y1_m":0.31427298800959513,"fm_p_r_y1_r_c":1503,"fm_p_r_y1_rp":0.27030625832223704,"fm_p_r_y3":0.542162163003969,"fm_p_r_y3_m":0.27959204340378807,"fm_p_r_y3_r_c":1110,"fm_p_r_y3_rp":0.24706943192064923,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9283236994219654,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.8491329479768787,"fm_p_r_fys":0.4453284290179136},"fmi":{"stockId":7122406212930,"type":"fmi","fm_my":4.7,"fm_d":{"3000000014356":"长信利信灵活配置混合型证券投资基金和长信企业成长三年持有期混合型证券投基金的基金经理","3000000519949":"长信利信灵活配置混合型证券投资基金和长信企业成长三年持有期混合型证券投基金的基金经理","3000000519969":"曾任本基金的基金经理"},"fm_wy":11,"fm_a_as":0,"fm_a_mfn":4,"fm_as":166558508.2725,"fm_b_as":0,"fm_e_as":0,"fm_h_as":166558508.2725,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":166558508.2725,"fm_q_as":0,"fm_r_f_cagr":0.0857,"fm_r_fd":3000000007294,"fm_r_ftp":0.4746}},"topTenManagedFundList":[{"_id":3000000014356,"__csrcFundId":11222,"stockCode":"014356","shortName":"长信企业成长三年持有混合(014356)","masterFundShortName":"长信企业成长三年持有混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14356,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:10:37.267Z","status":"normal","exchange":"jj","name":"长信企业成长三年持有期混合型证券投资基金","inceptionDate":"2022-06-30T16:00:00.000Z","fundCollectionId":4000050260000,"followedNum":0,"setUpDate":"2022-06-30T16:00:00.000Z","setUpAssetScale":197557310.35,"setUpShares":197557310.35,"pinyin":"cxqyczsncyqhhxzqtzjj","hotMetrics":{"stockId":3000000014356,"type":"f_as","f_tas":99513153.971,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014357,"name":"长信企业成长三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014357","tickerId":14357,"shortName":"长信企业成长三年持有混合C","currency":"CNY","__csrcFundId":11222,"exchange":"jj","lastUpdated":"2025-01-04T00:32:15.043Z","fundCollectionId":4000050260000,"inceptionDate":"2022-06-30T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-06-30T16:00:00.000Z","setUpAssetScale":100673585.43,"setUpShares":100673585.43,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cxqyczsncyqhhxzqtzjj","hotMetrics":{"stockId":3000000014357,"type":"f_as","f_tas":52116390.2668,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000019997,"__csrcFundId":13619,"stockCode":"019997","masterFundShortName":"长信优势行业混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19997,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:34:54.219Z","status":"normal","exchange":"jj","shortName":"长信优势行业混合(019997)","name":"长信优势行业混合型证券投资基金","fundCollectionId":4000050260000,"setUpAssetScale":166905066.39,"setUpDate":"2024-03-12T16:00:00.000Z","setUpShares":166905066.39,"inceptionDate":"2024-03-14T16:00:00.000Z","pinyin":"cxyshyhhxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000019997,"type":"f_as","f_tas":10705945.4502,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000019998,"name":"长信优势行业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019998","tickerId":19998,"shortName":"长信优势行业混合C","currency":"CNY","__csrcFundId":13619,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:27.982Z","inceptionDate":"2024-03-14T16:00:00.000Z","fundCollectionId":4000050260000,"pinyin":"cxyshyhhxzqtzjj","hotMetrics":{"stockId":3000000019998,"type":"f_as","f_tas":2941649.2365,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000519949,"stockCode":"519949","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-10-23T16:00:00.000Z","setUpScale":301132000,"market":"a","tickerId":519949,"custody":"招商银行股份有限公司","name":"长信利信灵活配置混合型证券投资基金","shortName":"长信利信混合(519949)","fundSecondLevel":"hybrid","__csrcFundId":958,"fundStatus":"normal","lastUpdated":"2026-05-01T08:17:26.298Z","masterFundFlag":1,"inceptionDate":"2016-11-09T16:00:00.000Z","fundCollectionId":4000050260000,"currency":"CNY","masterFundShortName":"长信利信混合","pinyin":"cxlxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000519949,"type":"f_as","f_tas":999649.668,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000007293,"stockCode":"007293","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-10-23T16:00:00.000Z","setUpScale":301132000,"market":"a","tickerId":7293,"custody":"招商银行股份有限公司","name":"长信利信灵活配置混合型证券投资基金","shortName":"长信利信混合C","fundSecondLevel":"hybrid","__csrcFundId":958,"fundStatus":"normal","lastUpdated":"2025-01-04T00:32:00.247Z","inceptionDate":"2019-04-24T16:00:00.000Z","fundCollectionId":4000050260000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cxlxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000007293,"type":"f_as","f_tas":279891.18,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000007294,"stockCode":"007294","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-10-23T16:00:00.000Z","setUpScale":301132000,"market":"a","tickerId":7294,"custody":"招商银行股份有限公司","name":"长信利信灵活配置混合型证券投资基金","shortName":"长信利信混合E","fundSecondLevel":"hybrid","__csrcFundId":958,"fundStatus":"normal","lastUpdated":"2025-01-04T00:32:00.250Z","inceptionDate":"2019-04-24T16:00:00.000Z","fundCollectionId":4000050260000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cxlxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000007294,"type":"f_as","f_tas":1828.5,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.05662708372030756,"oneMonth":0.01764188288252666,"threeMonths":0.038523346035048256,"sixMonths":0.08073502317381909,"oneYear":0.2739132812357592,"threeYears":0.2878948227476872,"fiveYears":-0.0824241264768164,"tenYears":0.543469853447788},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48629,"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":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75}],"netValueList":[{"stockId":7122406212930,"date":"2026-05-28T16:00:00.000Z","netValue":1.285590761424723},{"stockId":7122406212930,"date":"2026-05-27T16:00:00.000Z","netValue":1.3162179869396806},{"date":"2026-05-26T16:00:00.000Z","stockId":7122406212930,"netValue":1.2824345149578091},{"stockId":7122406212930,"date":"2026-05-25T16:00:00.000Z","netValue":1.2942963444425089},{"date":"2026-05-24T16:00:00.000Z","stockId":7122406212930,"netValue":1.3076089275350073},{"stockId":7122406212930,"date":"2026-05-21T16:00:00.000Z","netValue":1.2795546882592512},{"date":"2026-05-20T16:00:00.000Z","stockId":7122406212930,"netValue":1.2210077000152293},{"date":"2026-05-19T16:00:00.000Z","stockId":7122406212930,"netValue":1.2511691932963958},{"date":"2026-05-18T16:00:00.000Z","stockId":7122406212930,"netValue":1.2219030961668027},{"stockId":7122406212930,"date":"2026-05-17T16:00:00.000Z","netValue":1.1833123507194419},{"stockId":7122406212930,"date":"2026-05-14T16:00:00.000Z","netValue":1.1763502545028925},{"stockId":7122406212930,"date":"2026-05-13T16:00:00.000Z","netValue":1.1947748510716159},{"stockId":7122406212930,"date":"2026-05-12T16:00:00.000Z","netValue":1.211006414099257},{"date":"2026-05-11T16:00:00.000Z","stockId":7122406212930,"netValue":1.1841109701425574},{"stockId":7122406212930,"date":"2026-05-10T16:00:00.000Z","netValue":1.1795318954231302},{"date":"2026-05-07T16:00:00.000Z","stockId":7122406212930,"netValue":1.1649397823472418},{"date":"2026-05-06T16:00:00.000Z","stockId":7122406212930,"netValue":1.1735947311656005},{"date":"2026-05-05T16:00:00.000Z","stockId":7122406212930,"netValue":1.1575087485612852},{"stockId":7122406212930,"date":"2026-04-29T16:00:00.000Z","netValue":1.1241124613627258},{"date":"2026-04-28T16:00:00.000Z","stockId":7122406212930,"netValue":1.118425471574343},{"date":"2026-04-27T16:00:00.000Z","stockId":7122406212930,"netValue":1.0948595476657095},{"date":"2026-04-26T16:00:00.000Z","stockId":7122406212930,"netValue":1.097907789380796},{"stockId":7122406212930,"date":"2026-04-23T16:00:00.000Z","netValue":1.0934738337546435},{"date":"2026-04-22T16:00:00.000Z","stockId":7122406212930,"netValue":1.085718021464521},{"stockId":7122406212930,"date":"2026-04-21T16:00:00.000Z","netValue":1.0780956052906185},{"date":"2026-04-20T16:00:00.000Z","stockId":7122406212930,"netValue":1.072490942973908},{"stockId":7122406212930,"date":"2026-04-19T16:00:00.000Z","netValue":1.058589425118551},{"date":"2026-04-16T16:00:00.000Z","stockId":7122406212930,"netValue":1.0549572688579607},{"stockId":7122406212930,"date":"2026-04-15T16:00:00.000Z","netValue":1.0419743312136633},{"stockId":7122406212930,"date":"2026-04-14T16:00:00.000Z","netValue":1.0275670248223796},{"date":"2026-04-13T16:00:00.000Z","stockId":7122406212930,"netValue":1.0283873136992132},{"stockId":7122406212930,"date":"2026-04-12T16:00:00.000Z","netValue":1.0202095081193832},{"date":"2026-04-09T16:00:00.000Z","stockId":7122406212930,"netValue":1.0277117306971986},{"stockId":7122406212930,"date":"2026-04-08T16:00:00.000Z","netValue":1.020231326270179},{"date":"2026-04-07T16:00:00.000Z","stockId":7122406212930,"netValue":1.0144306590660894},{"date":"2026-04-06T16:00:00.000Z","stockId":7122406212930,"netValue":0.9842425987387451},{"date":"2026-04-02T16:00:00.000Z","stockId":7122406212930,"netValue":0.9821674651394241},{"stockId":7122406212930,"date":"2026-04-01T16:00:00.000Z","netValue":0.9774651849147998},{"stockId":7122406212930,"date":"2026-03-31T16:00:00.000Z","netValue":0.9785059626784655},{"stockId":7122406212930,"date":"2026-03-30T16:00:00.000Z","netValue":0.9541634610069945},{"stockId":7122406212930,"date":"2026-03-29T16:00:00.000Z","netValue":0.9709421237751732},{"date":"2026-03-26T16:00:00.000Z","stockId":7122406212930,"netValue":0.9743930765148184},{"stockId":7122406212930,"date":"2026-03-25T16:00:00.000Z","netValue":0.9633779360789354},{"stockId":7122406212930,"date":"2026-03-24T16:00:00.000Z","netValue":0.9840533870043112},{"stockId":7122406212930,"date":"2026-03-23T16:00:00.000Z","netValue":0.9717183946144675},{"stockId":7122406212930,"date":"2026-03-22T16:00:00.000Z","netValue":0.9370389849492559},{"date":"2026-03-19T16:00:00.000Z","stockId":7122406212930,"netValue":0.9640158105197157},{"date":"2026-03-18T16:00:00.000Z","stockId":7122406212930,"netValue":0.9826800054917524},{"stockId":7122406212930,"date":"2026-03-17T16:00:00.000Z","netValue":1.0002652523081512},{"stockId":7122406212930,"date":"2026-03-16T16:00:00.000Z","netValue":0.9760543816093535},{"date":"2026-03-15T16:00:00.000Z","stockId":7122406212930,"netValue":0.9881280867764715},{"date":"2026-03-12T16:00:00.000Z","stockId":7122406212930,"netValue":0.9874218557543146},{"stockId":7122406212930,"date":"2026-03-11T16:00:00.000Z","netValue":1.0041562113648757},{"stockId":7122406212930,"date":"2026-03-10T16:00:00.000Z","netValue":1.017167932242295},{"date":"2026-03-09T16:00:00.000Z","stockId":7122406212930,"netValue":1.0178895313697718},{"stockId":7122406212930,"date":"2026-03-08T16:00:00.000Z","netValue":0.9961322481584949},{"date":"2026-03-05T16:00:00.000Z","stockId":7122406212930,"netValue":1.0178269068442614},{"stockId":7122406212930,"date":"2026-03-04T16:00:00.000Z","netValue":1.0079922495210039},{"date":"2026-03-03T16:00:00.000Z","stockId":7122406212930,"netValue":1.0075042761686392},{"stockId":7122406212930,"date":"2026-03-02T16:00:00.000Z","netValue":1.0276808212985538},{"stockId":7122406212930,"date":"2026-03-01T16:00:00.000Z","netValue":1.0583207344065744},{"stockId":7122406212930,"date":"2026-02-26T16:00:00.000Z","netValue":1.0481786855446327},{"date":"2026-02-25T16:00:00.000Z","stockId":7122406212930,"netValue":1.044754469197006},{"date":"2026-02-24T16:00:00.000Z","stockId":7122406212930,"netValue":1.0322223173553724},{"stockId":7122406212930,"date":"2026-02-23T16:00:00.000Z","netValue":1.0183705436555177},{"stockId":7122406212930,"date":"2026-02-12T16:00:00.000Z","netValue":0.988030938306513},{"stockId":7122406212930,"date":"2026-02-11T16:00:00.000Z","netValue":1.0172886291740701},{"date":"2026-02-10T16:00:00.000Z","stockId":7122406212930,"netValue":0.9971197635258031},{"stockId":7122406212930,"date":"2026-02-09T16:00:00.000Z","netValue":1.0037433753216507},{"date":"2026-02-08T16:00:00.000Z","stockId":7122406212930,"netValue":0.9888915060793076},{"date":"2026-02-05T16:00:00.000Z","stockId":7122406212930,"netValue":0.9599195279869128},{"stockId":7122406212930,"date":"2026-02-04T16:00:00.000Z","netValue":0.9682092578546861},{"date":"2026-02-03T16:00:00.000Z","stockId":7122406212930,"netValue":0.9763773124081588},{"date":"2026-02-02T16:00:00.000Z","stockId":7122406212930,"netValue":0.9670842053830903},{"date":"2026-02-01T16:00:00.000Z","stockId":7122406212930,"netValue":0.9370641622020142},{"stockId":7122406212930,"date":"2026-01-29T16:00:00.000Z","netValue":0.9770898998081463},{"date":"2026-01-28T16:00:00.000Z","stockId":7122406212930,"netValue":0.9781361238098606},{"stockId":7122406212930,"date":"2026-01-27T16:00:00.000Z","netValue":0.9954806969236766},{"date":"2026-01-26T16:00:00.000Z","stockId":7122406212930,"netValue":0.9789947663569575},{"stockId":7122406212930,"date":"2026-01-25T16:00:00.000Z","netValue":0.972136124110356},{"date":"2026-01-22T16:00:00.000Z","stockId":7122406212930,"netValue":0.9702735597126413},{"date":"2026-01-21T16:00:00.000Z","stockId":7122406212930,"netValue":0.9806722577933947},{"stockId":7122406212930,"date":"2026-01-20T16:00:00.000Z","netValue":0.9813061635798181},{"stockId":7122406212930,"date":"2026-01-19T16:00:00.000Z","netValue":0.9687253747856184},{"date":"2026-01-18T16:00:00.000Z","stockId":7122406212930,"netValue":0.9744949461860863},{"stockId":7122406212930,"date":"2026-01-15T16:00:00.000Z","netValue":0.9622271804734701},{"date":"2026-01-14T16:00:00.000Z","stockId":7122406212930,"netValue":0.9534220226574991},{"date":"2026-01-13T16:00:00.000Z","stockId":7122406212930,"netValue":0.9393154408257998},{"stockId":7122406212930,"date":"2026-01-12T16:00:00.000Z","netValue":0.9419924445370841},{"date":"2026-01-11T16:00:00.000Z","stockId":7122406212930,"netValue":0.9429062272708946},{"date":"2026-01-08T16:00:00.000Z","stockId":7122406212930,"netValue":0.9394717655197221},{"date":"2026-01-07T16:00:00.000Z","stockId":7122406212930,"netValue":0.939870097000024},{"date":"2026-01-06T16:00:00.000Z","stockId":7122406212930,"netValue":0.9396828812597876},{"date":"2026-01-05T16:00:00.000Z","stockId":7122406212930,"netValue":0.9342166932471448},{"date":"2026-01-04T16:00:00.000Z","stockId":7122406212930,"netValue":0.9264712999986784},{"date":"2025-12-30T16:00:00.000Z","stockId":7122406212930,"netValue":0.9047140437301955},{"date":"2025-12-29T16:00:00.000Z","stockId":7122406212930,"netValue":0.9074951955408515},{"date":"2025-12-28T16:00:00.000Z","stockId":7122406212930,"netValue":0.9128613872572675},{"date":"2025-12-25T16:00:00.000Z","stockId":7122406212930,"netValue":0.9157411435487988},{"date":"2025-12-24T16:00:00.000Z","stockId":7122406212930,"netValue":0.9171056235420707},{"date":"2025-12-23T16:00:00.000Z","stockId":7122406212930,"netValue":0.9122058010365398},{"date":"2025-12-22T16:00:00.000Z","stockId":7122406212930,"netValue":0.9102657857150942},{"date":"2025-12-21T16:00:00.000Z","stockId":7122406212930,"netValue":0.9095293731444173},{"date":"2025-12-18T16:00:00.000Z","stockId":7122406212930,"netValue":0.895913566678694},{"date":"2025-12-17T16:00:00.000Z","stockId":7122406212930,"netValue":0.8966844384543685},{"date":"2025-12-16T16:00:00.000Z","stockId":7122406212930,"netValue":0.8965536496945044},{"date":"2025-12-15T16:00:00.000Z","stockId":7122406212930,"netValue":0.8780339001239537},{"date":"2025-12-14T16:00:00.000Z","stockId":7122406212930,"netValue":0.893415520503598},{"date":"2025-12-11T16:00:00.000Z","stockId":7122406212930,"netValue":0.9001811532192767},{"date":"2025-12-10T16:00:00.000Z","stockId":7122406212930,"netValue":0.8803484090673225},{"date":"2025-12-09T16:00:00.000Z","stockId":7122406212930,"netValue":0.8888001954489786},{"date":"2025-12-08T16:00:00.000Z","stockId":7122406212930,"netValue":0.8849567912838321},{"date":"2025-12-07T16:00:00.000Z","stockId":7122406212930,"netValue":0.8860706857183852},{"date":"2025-12-04T16:00:00.000Z","stockId":7122406212930,"netValue":0.8824489589297175},{"date":"2025-12-03T16:00:00.000Z","stockId":7122406212930,"netValue":0.8754405255647322},{"date":"2025-12-02T16:00:00.000Z","stockId":7122406212930,"netValue":0.8737366417108853},{"date":"2025-12-01T16:00:00.000Z","stockId":7122406212930,"netValue":0.8757788803115101},{"date":"2025-11-30T16:00:00.000Z","stockId":7122406212930,"netValue":0.8885026954325048},{"date":"2025-11-27T16:00:00.000Z","stockId":7122406212930,"netValue":0.8733488718669973},{"date":"2025-11-26T16:00:00.000Z","stockId":7122406212930,"netValue":0.8682787883517048},{"date":"2025-11-25T16:00:00.000Z","stockId":7122406212930,"netValue":0.8740875114206262},{"date":"2025-11-24T16:00:00.000Z","stockId":7122406212930,"netValue":0.8682824071500082},{"date":"2025-11-23T16:00:00.000Z","stockId":7122406212930,"netValue":0.8654079282248328},{"date":"2025-11-20T16:00:00.000Z","stockId":7122406212930,"netValue":0.8567450261031113},{"date":"2025-11-19T16:00:00.000Z","stockId":7122406212930,"netValue":0.8781639276248168},{"date":"2025-11-18T16:00:00.000Z","stockId":7122406212930,"netValue":0.8828798795320127},{"date":"2025-11-17T16:00:00.000Z","stockId":7122406212930,"netValue":0.8788745490105649},{"date":"2025-11-16T16:00:00.000Z","stockId":7122406212930,"netValue":0.8897091557225758},{"date":"2025-11-13T16:00:00.000Z","stockId":7122406212930,"netValue":0.8901247180209989},{"date":"2025-11-12T16:00:00.000Z","stockId":7122406212930,"netValue":0.9045793860499234},{"date":"2025-11-11T16:00:00.000Z","stockId":7122406212930,"netValue":0.8858974364666699},{"date":"2025-11-10T16:00:00.000Z","stockId":7122406212930,"netValue":0.8956953562957721},{"date":"2025-11-09T16:00:00.000Z","stockId":7122406212930,"netValue":0.901491564401731},{"date":"2025-11-06T16:00:00.000Z","stockId":7122406212930,"netValue":0.8979970766197753},{"date":"2025-11-05T16:00:00.000Z","stockId":7122406212930,"netValue":0.902752429300473},{"date":"2025-11-04T16:00:00.000Z","stockId":7122406212930,"netValue":0.8888614121931079},{"date":"2025-11-03T16:00:00.000Z","stockId":7122406212930,"netValue":0.8843591457104835},{"date":"2025-11-02T16:00:00.000Z","stockId":7122406212930,"netValue":0.9007499366061477},{"date":"2025-10-30T16:00:00.000Z","stockId":7122406212930,"netValue":0.8961543430090045},{"date":"2025-10-29T16:00:00.000Z","stockId":7122406212930,"netValue":0.9096514708348235},{"date":"2025-10-28T16:00:00.000Z","stockId":7122406212930,"netValue":0.9099409098542384},{"date":"2025-10-27T16:00:00.000Z","stockId":7122406212930,"netValue":0.8949704095742617},{"date":"2025-10-26T16:00:00.000Z","stockId":7122406212930,"netValue":0.8963059813852942},{"date":"2025-10-23T16:00:00.000Z","stockId":7122406212930,"netValue":0.8797810086448071},{"date":"2025-10-22T16:00:00.000Z","stockId":7122406212930,"netValue":0.8711392297959127},{"date":"2025-10-21T16:00:00.000Z","stockId":7122406212930,"netValue":0.8708008750491351},{"date":"2025-10-20T16:00:00.000Z","stockId":7122406212930,"netValue":0.8856091753164093},{"date":"2025-10-19T16:00:00.000Z","stockId":7122406212930,"netValue":0.8752384968861344},{"date":"2025-10-16T16:00:00.000Z","stockId":7122406212930,"netValue":0.8626477312526196},{"date":"2025-10-15T16:00:00.000Z","stockId":7122406212930,"netValue":0.8918677639142907},{"date":"2025-10-14T16:00:00.000Z","stockId":7122406212930,"netValue":0.8945540507163485},{"date":"2025-10-13T16:00:00.000Z","stockId":7122406212930,"netValue":0.8804063098706686},{"date":"2025-10-12T16:00:00.000Z","stockId":7122406212930,"netValue":0.8972681052612125},{"date":"2025-10-09T16:00:00.000Z","stockId":7122406212930,"netValue":0.9034832659495713},{"date":"2025-10-08T16:00:00.000Z","stockId":7122406212930,"netValue":0.9240213669435792},{"date":"2025-09-29T16:00:00.000Z","stockId":7122406212930,"netValue":0.9233262115764987},{"date":"2025-09-28T16:00:00.000Z","stockId":7122406212930,"netValue":0.9170326981519963},{"date":"2025-09-25T16:00:00.000Z","stockId":7122406212930,"netValue":0.9055536487402128},{"date":"2025-09-24T16:00:00.000Z","stockId":7122406212930,"netValue":0.9230193556904864},{"date":"2025-09-23T16:00:00.000Z","stockId":7122406212930,"netValue":0.9312124764807658},{"date":"2025-09-22T16:00:00.000Z","stockId":7122406212930,"netValue":0.9161876090603329},{"date":"2025-09-21T16:00:00.000Z","stockId":7122406212930,"netValue":0.9237529481260098},{"date":"2025-09-18T16:00:00.000Z","stockId":7122406212930,"netValue":0.9194671380964834},{"date":"2025-09-17T16:00:00.000Z","stockId":7122406212930,"netValue":0.9150765407641994},{"date":"2025-09-16T16:00:00.000Z","stockId":7122406212930,"netValue":0.9116499521732361},{"date":"2025-09-15T16:00:00.000Z","stockId":7122406212930,"netValue":0.9032800285350879},{"date":"2025-09-14T16:00:00.000Z","stockId":7122406212930,"netValue":0.9090864202044472},{"date":"2025-09-11T16:00:00.000Z","stockId":7122406212930,"netValue":0.8989405426533121},{"date":"2025-09-10T16:00:00.000Z","stockId":7122406212930,"netValue":0.8900966685930783},{"date":"2025-09-09T16:00:00.000Z","stockId":7122406212930,"netValue":0.8624443402190501},{"date":"2025-09-08T16:00:00.000Z","stockId":7122406212930,"netValue":0.8559591699393655},{"date":"2025-09-07T16:00:00.000Z","stockId":7122406212930,"netValue":0.8580767144321183},{"date":"2025-09-04T16:00:00.000Z","stockId":7122406212930,"netValue":0.8511799009636637},{"date":"2025-09-03T16:00:00.000Z","stockId":7122406212930,"netValue":0.835987876612836},{"date":"2025-09-02T16:00:00.000Z","stockId":7122406212930,"netValue":0.8619394902868229},{"date":"2025-09-01T16:00:00.000Z","stockId":7122406212930,"netValue":0.8691952321056398},{"date":"2025-08-31T16:00:00.000Z","stockId":7122406212930,"netValue":0.8979828711030242},{"date":"2025-08-28T16:00:00.000Z","stockId":7122406212930,"netValue":0.886885721586955},{"date":"2025-08-27T16:00:00.000Z","stockId":7122406212930,"netValue":0.8967524486005627},{"date":"2025-08-26T16:00:00.000Z","stockId":7122406212930,"netValue":0.8767090773346013},{"date":"2025-08-25T16:00:00.000Z","stockId":7122406212930,"netValue":0.889759882231047},{"date":"2025-08-24T16:00:00.000Z","stockId":7122406212930,"netValue":0.901222297288511},{"date":"2025-08-21T16:00:00.000Z","stockId":7122406212930,"netValue":0.8992826494663914},{"date":"2025-08-20T16:00:00.000Z","stockId":7122406212930,"netValue":0.8878406415525383},{"date":"2025-08-19T16:00:00.000Z","stockId":7122406212930,"netValue":0.8947717993082586},{"date":"2025-08-18T16:00:00.000Z","stockId":7122406212930,"netValue":0.8811213525923666},{"date":"2025-08-17T16:00:00.000Z","stockId":7122406212930,"netValue":0.8855839654697615},{"date":"2025-08-14T16:00:00.000Z","stockId":7122406212930,"netValue":0.8554727596207796},{"date":"2025-08-13T16:00:00.000Z","stockId":7122406212930,"netValue":0.8290544937295808},{"date":"2025-08-12T16:00:00.000Z","stockId":7122406212930,"netValue":0.837254209308458},{"date":"2025-08-11T16:00:00.000Z","stockId":7122406212930,"netValue":0.830261510130019},{"date":"2025-08-10T16:00:00.000Z","stockId":7122406212930,"netValue":0.8394022629048643},{"date":"2025-08-07T16:00:00.000Z","stockId":7122406212930,"netValue":0.8361561171421377},{"date":"2025-08-06T16:00:00.000Z","stockId":7122406212930,"netValue":0.8403089375694289},{"date":"2025-08-05T16:00:00.000Z","stockId":7122406212930,"netValue":0.8426371946406455},{"date":"2025-08-04T16:00:00.000Z","stockId":7122406212930,"netValue":0.8367528223974928},{"date":"2025-08-03T16:00:00.000Z","stockId":7122406212930,"netValue":0.837680161803233},{"date":"2025-07-31T16:00:00.000Z","stockId":7122406212930,"netValue":0.8308958866432191},{"date":"2025-07-30T16:00:00.000Z","stockId":7122406212930,"netValue":0.8407319093499295},{"date":"2025-07-29T16:00:00.000Z","stockId":7122406212930,"netValue":0.8539909248174183},{"date":"2025-07-28T16:00:00.000Z","stockId":7122406212930,"netValue":0.86938375498991},{"date":"2025-07-27T16:00:00.000Z","stockId":7122406212930,"netValue":0.8645735865040669},{"date":"2025-07-24T16:00:00.000Z","stockId":7122406212930,"netValue":0.8538819381889786},{"date":"2025-07-23T16:00:00.000Z","stockId":7122406212930,"netValue":0.8598210618630081},{"date":"2025-07-22T16:00:00.000Z","stockId":7122406212930,"netValue":0.8511097428483382},{"date":"2025-07-21T16:00:00.000Z","stockId":7122406212930,"netValue":0.8540187005805049},{"date":"2025-07-20T16:00:00.000Z","stockId":7122406212930,"netValue":0.8542230759679358},{"date":"2025-07-17T16:00:00.000Z","stockId":7122406212930,"netValue":0.8417519403039969},{"date":"2025-07-16T16:00:00.000Z","stockId":7122406212930,"netValue":0.8359087023399513},{"date":"2025-07-15T16:00:00.000Z","stockId":7122406212930,"netValue":0.8224109931038114},{"date":"2025-07-14T16:00:00.000Z","stockId":7122406212930,"netValue":0.8273820958938017},{"date":"2025-07-13T16:00:00.000Z","stockId":7122406212930,"netValue":0.8272693988703923},{"date":"2025-07-10T16:00:00.000Z","stockId":7122406212930,"netValue":0.8287628016189111},{"date":"2025-07-09T16:00:00.000Z","stockId":7122406212930,"netValue":0.8297933603192547},{"date":"2025-07-08T16:00:00.000Z","stockId":7122406212930,"netValue":0.8299188211336266},{"date":"2025-07-07T16:00:00.000Z","stockId":7122406212930,"netValue":0.8388549068045383},{"date":"2025-07-06T16:00:00.000Z","stockId":7122406212930,"netValue":0.8290845497933091},{"date":"2025-07-03T16:00:00.000Z","stockId":7122406212930,"netValue":0.8328558554742411},{"date":"2025-07-02T16:00:00.000Z","stockId":7122406212930,"netValue":0.832360260062068},{"date":"2025-07-01T16:00:00.000Z","stockId":7122406212930,"netValue":0.8351625754048589},{"date":"2025-06-30T16:00:00.000Z","stockId":7122406212930,"netValue":0.8470226403064633},{"date":"2025-06-29T16:00:00.000Z","stockId":7122406212930,"netValue":0.8433391063542018},{"date":"2025-06-26T16:00:00.000Z","stockId":7122406212930,"netValue":0.8377475133665393},{"date":"2025-06-25T16:00:00.000Z","stockId":7122406212930,"netValue":0.8432035490855009},{"date":"2025-06-24T16:00:00.000Z","stockId":7122406212930,"netValue":0.847428629599108},{"date":"2025-06-23T16:00:00.000Z","stockId":7122406212930,"netValue":0.8339353217135415},{"date":"2025-06-22T16:00:00.000Z","stockId":7122406212930,"netValue":0.8276733840266961},{"date":"2025-06-19T16:00:00.000Z","stockId":7122406212930,"netValue":0.827252553401549},{"date":"2025-06-18T16:00:00.000Z","stockId":7122406212930,"netValue":0.8295587522338803},{"date":"2025-06-17T16:00:00.000Z","stockId":7122406212930,"netValue":0.8398238182181276},{"date":"2025-06-16T16:00:00.000Z","stockId":7122406212930,"netValue":0.8396342891111647},{"date":"2025-06-15T16:00:00.000Z","stockId":7122406212930,"netValue":0.8480008702657575},{"date":"2025-06-12T16:00:00.000Z","stockId":7122406212930,"netValue":0.8488002380065447},{"date":"2025-06-11T16:00:00.000Z","stockId":7122406212930,"netValue":0.8586114809898397},{"date":"2025-06-10T16:00:00.000Z","stockId":7122406212930,"netValue":0.8610867505649643},{"date":"2025-06-09T16:00:00.000Z","stockId":7122406212930,"netValue":0.8564612977903798},{"date":"2025-06-08T16:00:00.000Z","stockId":7122406212930,"netValue":0.857119933404533},{"date":"2025-06-05T16:00:00.000Z","stockId":7122406212930,"netValue":0.8484202933534636},{"date":"2025-06-04T16:00:00.000Z","stockId":7122406212930,"netValue":0.8588691924884547},{"date":"2025-06-03T16:00:00.000Z","stockId":7122406212930,"netValue":0.8603198059334183},{"date":"2025-06-02T16:00:00.000Z","stockId":7122406212930,"netValue":0.8509160212927578},{"date":"2025-05-29T16:00:00.000Z","stockId":7122406212930,"netValue":0.8421290998550298},{"date":"2025-05-28T16:00:00.000Z","stockId":7122406212930,"netValue":0.8432224902314035},{"date":"2025-05-27T16:00:00.000Z","stockId":7122406212930,"netValue":0.843812422355618},{"date":"2025-05-26T16:00:00.000Z","stockId":7122406212930,"netValue":0.8410240311499012},{"date":"2025-05-25T16:00:00.000Z","stockId":7122406212930,"netValue":0.8424964797402014},{"date":"2025-05-22T16:00:00.000Z","stockId":7122406212930,"netValue":0.8343208044737385},{"date":"2025-05-21T16:00:00.000Z","stockId":7122406212930,"netValue":0.8402027975075026},{"date":"2025-05-20T16:00:00.000Z","stockId":7122406212930,"netValue":0.8432898343521786},{"date":"2025-05-19T16:00:00.000Z","stockId":7122406212930,"netValue":0.8449439010411789},{"date":"2025-05-18T16:00:00.000Z","stockId":7122406212930,"netValue":0.835236344071904},{"date":"2025-05-15T16:00:00.000Z","stockId":7122406212930,"netValue":0.8314079343052369},{"date":"2025-05-14T16:00:00.000Z","stockId":7122406212930,"netValue":0.8339650239927708},{"date":"2025-05-13T16:00:00.000Z","stockId":7122406212930,"netValue":0.8384901884390518},{"date":"2025-05-12T16:00:00.000Z","stockId":7122406212930,"netValue":0.8294194319385937},{"date":"2025-05-11T16:00:00.000Z","stockId":7122406212930,"netValue":0.8319026125219814},{"date":"2025-05-08T16:00:00.000Z","stockId":7122406212930,"netValue":0.8283412943121828},{"date":"2025-05-07T16:00:00.000Z","stockId":7122406212930,"netValue":0.830383247418802},{"date":"2025-05-06T16:00:00.000Z","stockId":7122406212930,"netValue":0.8335938767871075},{"date":"2025-05-05T16:00:00.000Z","stockId":7122406212930,"netValue":0.8349441711474938},{"date":"2025-04-29T16:00:00.000Z","stockId":7122406212930,"netValue":0.8271410024558576},{"date":"2025-04-28T16:00:00.000Z","stockId":7122406212930,"netValue":0.8212655436491904},{"date":"2025-04-27T16:00:00.000Z","stockId":7122406212930,"netValue":0.812667630220139},{"date":"2025-04-24T16:00:00.000Z","stockId":7122406212930,"netValue":0.8097979400002991},{"date":"2025-04-23T16:00:00.000Z","stockId":7122406212930,"netValue":0.8161973635915732},{"date":"2025-04-22T16:00:00.000Z","stockId":7122406212930,"netValue":0.8129602934865617},{"date":"2025-04-21T16:00:00.000Z","stockId":7122406212930,"netValue":0.8095805626191885},{"date":"2025-04-20T16:00:00.000Z","stockId":7122406212930,"netValue":0.809682289241207},{"date":"2025-04-17T16:00:00.000Z","stockId":7122406212930,"netValue":0.8036911796754477},{"date":"2025-04-16T16:00:00.000Z","stockId":7122406212930,"netValue":0.8084973290593965},{"date":"2025-04-15T16:00:00.000Z","stockId":7122406212930,"netValue":0.8065213432923851},{"date":"2025-04-14T16:00:00.000Z","stockId":7122406212930,"netValue":0.8119759714739059},{"date":"2025-04-13T16:00:00.000Z","stockId":7122406212930,"netValue":0.8149896818252709},{"date":"2025-04-10T16:00:00.000Z","stockId":7122406212930,"netValue":0.814560909435586},{"date":"2025-04-09T16:00:00.000Z","stockId":7122406212930,"netValue":0.8021741680883998},{"date":"2025-04-08T16:00:00.000Z","stockId":7122406212930,"netValue":0.7961602158860643},{"date":"2025-04-07T16:00:00.000Z","stockId":7122406212930,"netValue":0.7906095322988054},{"date":"2025-04-06T16:00:00.000Z","stockId":7122406212930,"netValue":0.7900577546001695},{"date":"2025-04-02T16:00:00.000Z","stockId":7122406212930,"netValue":0.8723550583308862},{"date":"2025-04-01T16:00:00.000Z","stockId":7122406212930,"netValue":0.899842812192733},{"date":"2025-03-31T16:00:00.000Z","stockId":7122406212930,"netValue":0.8991234579031159},{"date":"2025-03-30T16:00:00.000Z","stockId":7122406212930,"netValue":0.8955611628005634},{"date":"2025-03-27T16:00:00.000Z","stockId":7122406212930,"netValue":0.8951373807757129},{"date":"2025-03-26T16:00:00.000Z","stockId":7122406212930,"netValue":0.899437504072972},{"date":"2025-03-25T16:00:00.000Z","stockId":7122406212930,"netValue":0.8953711061623908},{"date":"2025-03-24T16:00:00.000Z","stockId":7122406212930,"netValue":0.8883815204461326},{"date":"2025-03-23T16:00:00.000Z","stockId":7122406212930,"netValue":0.9087269185248705},{"date":"2025-03-20T16:00:00.000Z","stockId":7122406212930,"netValue":0.9053770482471246},{"date":"2025-03-19T16:00:00.000Z","stockId":7122406212930,"netValue":0.9294854066348966},{"date":"2025-03-18T16:00:00.000Z","stockId":7122406212930,"netValue":0.9442588126657327},{"date":"2025-03-17T16:00:00.000Z","stockId":7122406212930,"netValue":0.9556049644169384},{"date":"2025-03-16T16:00:00.000Z","stockId":7122406212930,"netValue":0.9442954647004056},{"date":"2025-03-13T16:00:00.000Z","stockId":7122406212930,"netValue":0.9406847295095513},{"date":"2025-03-12T16:00:00.000Z","stockId":7122406212930,"netValue":0.9273205823881027},{"date":"2025-03-11T16:00:00.000Z","stockId":7122406212930,"netValue":0.9426434088829809},{"date":"2025-03-10T16:00:00.000Z","stockId":7122406212930,"netValue":0.9524470652890287},{"date":"2025-03-09T16:00:00.000Z","stockId":7122406212930,"netValue":0.9431764556045918},{"date":"2025-03-06T16:00:00.000Z","stockId":7122406212930,"netValue":0.9520197198450061},{"date":"2025-03-05T16:00:00.000Z","stockId":7122406212930,"netValue":0.9556340184550325},{"date":"2025-03-04T16:00:00.000Z","stockId":7122406212930,"netValue":0.9289483253358793},{"date":"2025-03-03T16:00:00.000Z","stockId":7122406212930,"netValue":0.9225932237713329},{"date":"2025-03-02T16:00:00.000Z","stockId":7122406212930,"netValue":0.9205518379448269},{"date":"2025-02-27T16:00:00.000Z","stockId":7122406212930,"netValue":0.9144859185690929},{"date":"2025-02-26T16:00:00.000Z","stockId":7122406212930,"netValue":0.948707679351207},{"date":"2025-02-25T16:00:00.000Z","stockId":7122406212930,"netValue":0.9458960681217516},{"date":"2025-02-24T16:00:00.000Z","stockId":7122406212930,"netValue":0.9358653721804866},{"date":"2025-02-23T16:00:00.000Z","stockId":7122406212930,"netValue":0.9485236081361801},{"date":"2025-02-20T16:00:00.000Z","stockId":7122406212930,"netValue":0.9628048095371287},{"date":"2025-02-19T16:00:00.000Z","stockId":7122406212930,"netValue":0.9222403601459298},{"date":"2025-02-18T16:00:00.000Z","stockId":7122406212930,"netValue":0.9244034253607034},{"date":"2025-02-17T16:00:00.000Z","stockId":7122406212930,"netValue":0.9131911003490701},{"date":"2025-02-16T16:00:00.000Z","stockId":7122406212930,"netValue":0.9239325212926875},{"date":"2025-02-13T16:00:00.000Z","stockId":7122406212930,"netValue":0.9205956168178442},{"date":"2025-02-12T16:00:00.000Z","stockId":7122406212930,"netValue":0.9109957196152618},{"date":"2025-02-11T16:00:00.000Z","stockId":7122406212930,"netValue":0.9278106215971158},{"date":"2025-02-10T16:00:00.000Z","stockId":7122406212930,"netValue":0.9080460552551082},{"date":"2025-02-09T16:00:00.000Z","stockId":7122406212930,"netValue":0.9081286515836722},{"date":"2025-02-06T16:00:00.000Z","stockId":7122406212930,"netValue":0.913249640391086},{"date":"2025-02-05T16:00:00.000Z","stockId":7122406212930,"netValue":0.9088594095706691},{"date":"2025-02-04T16:00:00.000Z","stockId":7122406212930,"netValue":0.8961769959284118},{"date":"2025-01-26T16:00:00.000Z","stockId":7122406212930,"netValue":0.9179601392934982},{"date":"2025-01-23T16:00:00.000Z","stockId":7122406212930,"netValue":0.9271799010943482},{"date":"2025-01-22T16:00:00.000Z","stockId":7122406212930,"netValue":0.9210457540326153},{"date":"2025-01-21T16:00:00.000Z","stockId":7122406212930,"netValue":0.9358263261298106},{"date":"2025-01-20T16:00:00.000Z","stockId":7122406212930,"netValue":0.9343245133192859},{"date":"2025-01-19T16:00:00.000Z","stockId":7122406212930,"netValue":0.9117028864104547},{"date":"2025-01-16T16:00:00.000Z","stockId":7122406212930,"netValue":0.9049071570655566},{"date":"2025-01-15T16:00:00.000Z","stockId":7122406212930,"netValue":0.8899758342598835},{"date":"2025-01-14T16:00:00.000Z","stockId":7122406212930,"netValue":0.8945287982577954},{"date":"2025-01-13T16:00:00.000Z","stockId":7122406212930,"netValue":0.8970251701855853},{"date":"2025-01-12T16:00:00.000Z","stockId":7122406212930,"netValue":0.8791282102622504},{"date":"2025-01-09T16:00:00.000Z","stockId":7122406212930,"netValue":0.8883003339134827},{"date":"2025-01-08T16:00:00.000Z","stockId":7122406212930,"netValue":0.9004744627941974},{"date":"2025-01-07T16:00:00.000Z","stockId":7122406212930,"netValue":0.9038685376801014},{"date":"2025-01-06T16:00:00.000Z","stockId":7122406212930,"netValue":0.9012876827508696},{"date":"2025-01-05T16:00:00.000Z","stockId":7122406212930,"netValue":0.8855748720922018},{"date":"2025-01-02T16:00:00.000Z","stockId":7122406212930,"netValue":0.8883668216739878},{"date":"2025-01-01T16:00:00.000Z","stockId":7122406212930,"netValue":0.8967298125850589},{"date":"2024-12-30T16:00:00.000Z","stockId":7122406212930,"netValue":0.9133909799680334},{"date":"2024-12-29T16:00:00.000Z","stockId":7122406212930,"netValue":0.9255476949945207},{"date":"2024-12-26T16:00:00.000Z","stockId":7122406212930,"netValue":0.9250080748811023},{"date":"2024-12-25T16:00:00.000Z","stockId":7122406212930,"netValue":0.9270893682734449},{"date":"2024-12-24T16:00:00.000Z","stockId":7122406212930,"netValue":0.9139114803108086},{"date":"2024-12-23T16:00:00.000Z","stockId":7122406212930,"netValue":0.9209192498516947},{"date":"2024-12-22T16:00:00.000Z","stockId":7122406212930,"netValue":0.9085267388504339},{"date":"2024-12-19T16:00:00.000Z","stockId":7122406212930,"netValue":0.929525616310629},{"date":"2024-12-18T16:00:00.000Z","stockId":7122406212930,"netValue":0.9124377891274554},{"date":"2024-12-17T16:00:00.000Z","stockId":7122406212930,"netValue":0.9073466407727853},{"date":"2024-12-16T16:00:00.000Z","stockId":7122406212930,"netValue":0.8916125992031364},{"date":"2024-12-15T16:00:00.000Z","stockId":7122406212930,"netValue":0.9021619940869228},{"date":"2024-12-12T16:00:00.000Z","stockId":7122406212930,"netValue":0.9142786505368818},{"date":"2024-12-11T16:00:00.000Z","stockId":7122406212930,"netValue":0.9206085349968608},{"date":"2024-12-10T16:00:00.000Z","stockId":7122406212930,"netValue":0.9179277677602499},{"date":"2024-12-09T16:00:00.000Z","stockId":7122406212930,"netValue":0.905570679327375},{"date":"2024-12-08T16:00:00.000Z","stockId":7122406212930,"netValue":0.893445299652763},{"date":"2024-12-05T16:00:00.000Z","stockId":7122406212930,"netValue":0.8838150953246078},{"date":"2024-12-04T16:00:00.000Z","stockId":7122406212930,"netValue":0.8764936673639396},{"date":"2024-12-03T16:00:00.000Z","stockId":7122406212930,"netValue":0.8797768520097651},{"date":"2024-12-02T16:00:00.000Z","stockId":7122406212930,"netValue":0.8899798308384553},{"date":"2024-12-01T16:00:00.000Z","stockId":7122406212930,"netValue":0.894251615420024},{"date":"2024-11-28T16:00:00.000Z","stockId":7122406212930,"netValue":0.8867872730105022},{"date":"2024-11-27T16:00:00.000Z","stockId":7122406212930,"netValue":0.8819375156554031},{"date":"2024-11-26T16:00:00.000Z","stockId":7122406212930,"netValue":0.8877422637644643},{"date":"2024-11-25T16:00:00.000Z","stockId":7122406212930,"netValue":0.8682811704748116},{"date":"2024-11-24T16:00:00.000Z","stockId":7122406212930,"netValue":0.8698551381222668},{"date":"2024-11-21T16:00:00.000Z","stockId":7122406212930,"netValue":0.878522501963614},{"date":"2024-11-20T16:00:00.000Z","stockId":7122406212930,"netValue":0.8982762293423154},{"date":"2024-11-19T16:00:00.000Z","stockId":7122406212930,"netValue":0.900807461573638},{"date":"2024-11-18T16:00:00.000Z","stockId":7122406212930,"netValue":0.8901217862706534},{"date":"2024-11-17T16:00:00.000Z","stockId":7122406212930,"netValue":0.8840885105329537},{"date":"2024-11-14T16:00:00.000Z","stockId":7122406212930,"netValue":0.8975783509989569},{"date":"2024-11-13T16:00:00.000Z","stockId":7122406212930,"netValue":0.9152389526826654},{"date":"2024-11-12T16:00:00.000Z","stockId":7122406212930,"netValue":0.9349267545657143},{"date":"2024-11-11T16:00:00.000Z","stockId":7122406212930,"netValue":0.9370986882491503},{"date":"2024-11-10T16:00:00.000Z","stockId":7122406212930,"netValue":0.9519582338478378},{"date":"2024-11-07T16:00:00.000Z","stockId":7122406212930,"netValue":0.9504685645669176},{"date":"2024-11-06T16:00:00.000Z","stockId":7122406212930,"netValue":0.9638541268771563},{"date":"2024-11-05T16:00:00.000Z","stockId":7122406212930,"netValue":0.9458433331487953},{"date":"2024-11-04T16:00:00.000Z","stockId":7122406212930,"netValue":0.9563506849077617},{"date":"2024-11-03T16:00:00.000Z","stockId":7122406212930,"netValue":0.9321495808515261},{"date":"2024-10-31T16:00:00.000Z","stockId":7122406212930,"netValue":0.9217599520059672},{"date":"2024-10-30T16:00:00.000Z","stockId":7122406212930,"netValue":0.9266387900048932},{"date":"2024-10-29T16:00:00.000Z","stockId":7122406212930,"netValue":0.9289367730745871},{"date":"2024-10-28T16:00:00.000Z","stockId":7122406212930,"netValue":0.9381626066402395},{"date":"2024-10-27T16:00:00.000Z","stockId":7122406212930,"netValue":0.9429801551516563},{"date":"2024-10-24T16:00:00.000Z","stockId":7122406212930,"netValue":0.9383511612171984},{"date":"2024-10-23T16:00:00.000Z","stockId":7122406212930,"netValue":0.9356924438429576},{"date":"2024-10-22T16:00:00.000Z","stockId":7122406212930,"netValue":0.9476923363961643},{"date":"2024-10-21T16:00:00.000Z","stockId":7122406212930,"netValue":0.9435395704193958},{"date":"2024-10-20T16:00:00.000Z","stockId":7122406212930,"netValue":0.9379852286396562},{"date":"2024-10-17T16:00:00.000Z","stockId":7122406212930,"netValue":0.9404667335263631},{"date":"2024-10-16T16:00:00.000Z","stockId":7122406212930,"netValue":0.8937873002887315},{"date":"2024-10-15T16:00:00.000Z","stockId":7122406212930,"netValue":0.9010503823268374},{"date":"2024-10-14T16:00:00.000Z","stockId":7122406212930,"netValue":0.9071513615282325},{"date":"2024-10-13T16:00:00.000Z","stockId":7122406212930,"netValue":0.9313114614645055},{"date":"2024-10-10T16:00:00.000Z","stockId":7122406212930,"netValue":0.9167731673319102},{"date":"2024-10-09T16:00:00.000Z","stockId":7122406212930,"netValue":0.9379296787816136},{"date":"2024-10-08T16:00:00.000Z","stockId":7122406212930,"netValue":0.9389589252000133},{"date":"2024-10-07T16:00:00.000Z","stockId":7122406212930,"netValue":0.9869915256859405},{"date":"2024-09-29T16:00:00.000Z","stockId":7122406212930,"netValue":0.9192580842914373},{"date":"2024-09-26T16:00:00.000Z","stockId":7122406212930,"netValue":0.8412024884214083},{"date":"2024-09-25T16:00:00.000Z","stockId":7122406212930,"netValue":0.8031423121991621},{"date":"2024-09-24T16:00:00.000Z","stockId":7122406212930,"netValue":0.7655070755640587},{"date":"2024-09-23T16:00:00.000Z","stockId":7122406212930,"netValue":0.7640373249502236},{"date":"2024-09-22T16:00:00.000Z","stockId":7122406212930,"netValue":0.7341025183574965},{"date":"2024-09-19T16:00:00.000Z","stockId":7122406212930,"netValue":0.7373313577897107},{"date":"2024-09-18T16:00:00.000Z","stockId":7122406212930,"netValue":0.7367171146517466},{"date":"2024-09-17T16:00:00.000Z","stockId":7122406212930,"netValue":0.730715244409741},{"date":"2024-09-12T16:00:00.000Z","stockId":7122406212930,"netValue":0.7262451063786282},{"date":"2024-09-11T16:00:00.000Z","stockId":7122406212930,"netValue":0.7247241890960441},{"date":"2024-09-10T16:00:00.000Z","stockId":7122406212930,"netValue":0.7264843733218747},{"date":"2024-09-09T16:00:00.000Z","stockId":7122406212930,"netValue":0.7302891015462749},{"date":"2024-09-08T16:00:00.000Z","stockId":7122406212930,"netValue":0.725771126464226},{"date":"2024-09-05T16:00:00.000Z","stockId":7122406212930,"netValue":0.7317470062977631},{"date":"2024-09-04T16:00:00.000Z","stockId":7122406212930,"netValue":0.7398797089253454},{"date":"2024-09-03T16:00:00.000Z","stockId":7122406212930,"netValue":0.7410432764895798},{"date":"2024-09-02T16:00:00.000Z","stockId":7122406212930,"netValue":0.7511398515913903},{"date":"2024-09-01T16:00:00.000Z","stockId":7122406212930,"netValue":0.7495825859486187},{"date":"2024-08-29T16:00:00.000Z","stockId":7122406212930,"netValue":0.7629646231106926},{"date":"2024-08-28T16:00:00.000Z","stockId":7122406212930,"netValue":0.7531953394650979},{"date":"2024-08-27T16:00:00.000Z","stockId":7122406212930,"netValue":0.7523704642088063},{"date":"2024-08-26T16:00:00.000Z","stockId":7122406212930,"netValue":0.7570149504714728},{"date":"2024-08-25T16:00:00.000Z","stockId":7122406212930,"netValue":0.7607260984186108},{"date":"2024-08-22T16:00:00.000Z","stockId":7122406212930,"netValue":0.7669574516095911},{"date":"2024-08-21T16:00:00.000Z","stockId":7122406212930,"netValue":0.7697939810689047},{"date":"2024-08-20T16:00:00.000Z","stockId":7122406212930,"netValue":0.7696837407758977},{"date":"2024-08-19T16:00:00.000Z","stockId":7122406212930,"netValue":0.7686959415053884},{"date":"2024-08-18T16:00:00.000Z","stockId":7122406212930,"netValue":0.7725119063031105},{"date":"2024-08-15T16:00:00.000Z","stockId":7122406212930,"netValue":0.7687821009455666},{"date":"2024-08-14T16:00:00.000Z","stockId":7122406212930,"netValue":0.7626980101702201},{"date":"2024-08-13T16:00:00.000Z","stockId":7122406212930,"netValue":0.7616263826601848},{"date":"2024-08-12T16:00:00.000Z","stockId":7122406212930,"netValue":0.7686300563330719},{"date":"2024-08-11T16:00:00.000Z","stockId":7122406212930,"netValue":0.7634455760368595},{"date":"2024-08-08T16:00:00.000Z","stockId":7122406212930,"netValue":0.7622928234009345},{"date":"2024-08-07T16:00:00.000Z","stockId":7122406212930,"netValue":0.761964653323116},{"date":"2024-08-06T16:00:00.000Z","stockId":7122406212930,"netValue":0.767834653415496},{"date":"2024-08-05T16:00:00.000Z","stockId":7122406212930,"netValue":0.7673646124079312},{"date":"2024-08-04T16:00:00.000Z","stockId":7122406212930,"netValue":0.7611152110955706},{"date":"2024-08-01T16:00:00.000Z","stockId":7122406212930,"netValue":0.7854826189102794},{"date":"2024-07-31T16:00:00.000Z","stockId":7122406212930,"netValue":0.8058293661104374},{"date":"2024-07-30T16:00:00.000Z","stockId":7122406212930,"netValue":0.8107681895603569},{"date":"2024-07-29T16:00:00.000Z","stockId":7122406212930,"netValue":0.8022831715287143},{"date":"2024-07-28T16:00:00.000Z","stockId":7122406212930,"netValue":0.8074428972096597},{"date":"2024-07-25T16:00:00.000Z","stockId":7122406212930,"netValue":0.8043484433966941},{"date":"2024-07-24T16:00:00.000Z","stockId":7122406212930,"netValue":0.8026961129410753},{"date":"2024-07-23T16:00:00.000Z","stockId":7122406212930,"netValue":0.8166889991498869},{"date":"2024-07-22T16:00:00.000Z","stockId":7122406212930,"netValue":0.8203090856644286},{"date":"2024-07-21T16:00:00.000Z","stockId":7122406212930,"netValue":0.8351795308507434},{"date":"2024-07-18T16:00:00.000Z","stockId":7122406212930,"netValue":0.8321200698092078},{"date":"2024-07-17T16:00:00.000Z","stockId":7122406212930,"netValue":0.8365538594801327},{"date":"2024-07-16T16:00:00.000Z","stockId":7122406212930,"netValue":0.8400484657480951},{"date":"2024-07-15T16:00:00.000Z","stockId":7122406212930,"netValue":0.8561815466917425},{"date":"2024-07-14T16:00:00.000Z","stockId":7122406212930,"netValue":0.8491360686993674},{"date":"2024-07-11T16:00:00.000Z","stockId":7122406212930,"netValue":0.8588045069180937},{"date":"2024-07-10T16:00:00.000Z","stockId":7122406212930,"netValue":0.8631712806776719},{"date":"2024-07-09T16:00:00.000Z","stockId":7122406212930,"netValue":0.8573426632597686},{"date":"2024-07-08T16:00:00.000Z","stockId":7122406212930,"netValue":0.8566053030324131},{"date":"2024-07-07T16:00:00.000Z","stockId":7122406212930,"netValue":0.8380855916910263},{"date":"2024-07-04T16:00:00.000Z","stockId":7122406212930,"netValue":0.8413741140365238},{"date":"2024-07-03T16:00:00.000Z","stockId":7122406212930,"netValue":0.8405657677596747},{"date":"2024-07-02T16:00:00.000Z","stockId":7122406212930,"netValue":0.836356141303581},{"date":"2024-07-01T16:00:00.000Z","stockId":7122406212930,"netValue":0.845837486034598},{"date":"2024-06-30T16:00:00.000Z","stockId":7122406212930,"netValue":0.8537943408727531},{"date":"2024-06-29T16:00:00.000Z","stockId":7122406212930,"netValue":0.8393475996124473},{"date":"2024-06-27T16:00:00.000Z","stockId":7122406212930,"netValue":0.8394147915526625},{"date":"2024-06-26T16:00:00.000Z","stockId":7122406212930,"netValue":0.8270134292880984},{"date":"2024-06-25T16:00:00.000Z","stockId":7122406212930,"netValue":0.8382343525487653},{"date":"2024-06-24T16:00:00.000Z","stockId":7122406212930,"netValue":0.8308684206713086},{"date":"2024-06-23T16:00:00.000Z","stockId":7122406212930,"netValue":0.8411212779778923},{"date":"2024-06-20T16:00:00.000Z","stockId":7122406212930,"netValue":0.8496707849698414},{"date":"2024-06-19T16:00:00.000Z","stockId":7122406212930,"netValue":0.8513966474421889},{"date":"2024-06-18T16:00:00.000Z","stockId":7122406212930,"netValue":0.8554519127216786},{"date":"2024-06-17T16:00:00.000Z","stockId":7122406212930,"netValue":0.8556872868889338},{"date":"2024-06-16T16:00:00.000Z","stockId":7122406212930,"netValue":0.8496722968804754},{"date":"2024-06-13T16:00:00.000Z","stockId":7122406212930,"netValue":0.8426925760324767},{"date":"2024-06-12T16:00:00.000Z","stockId":7122406212930,"netValue":0.8284329798189016},{"date":"2024-06-11T16:00:00.000Z","stockId":7122406212930,"netValue":0.822586683512936},{"date":"2024-06-10T16:00:00.000Z","stockId":7122406212930,"netValue":0.8263715500864951},{"date":"2024-06-06T16:00:00.000Z","stockId":7122406212930,"netValue":0.8313718619241139},{"date":"2024-06-05T16:00:00.000Z","stockId":7122406212930,"netValue":0.8406507213511365},{"date":"2024-06-04T16:00:00.000Z","stockId":7122406212930,"netValue":0.8328447943270157},{"date":"2024-06-03T16:00:00.000Z","stockId":7122406212930,"netValue":0.8461747642092383},{"date":"2024-06-02T16:00:00.000Z","stockId":7122406212930,"netValue":0.8367784713177092}]}