window.pageData = {"startDate":"2024-07-25T09:08:08.027Z","endDate":"2026-07-25T09:08:08.027Z","manager":{"_id":7082519219760,"name":"黄奕松","gender":"m","educationCode":"001002","resume":"黄奕松：男，国籍中国，理学硕士，10年证券从业经验。2016年05月加盟鹏华基金管理有限公司，历任研究部研究员、高级研究员、资深研究员，现任权益投资一部基金经理。2021年12月担任鹏华核心优势混合基金经理，2025年05月担任鹏华消费优选混合基金经理，黄奕松具备基金从业资格。","tickerId":82519219760,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20833374","exchange":"fm","cnInfoCode":"db20833374","followedNum":0,"currency":"CNY","workingDate":"2021-12-17T16:00:00.000Z","fundCompanyId":4000050060000,"fundManagerSecondLevel":"hybrid","pinyin":"hys","fundCompany":{"_id":4000050060000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7082519219760,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.07716644243687254,"fm_p_r_m3":0.026086255106944733,"fm_p_r_m6":0.10063098653930913,"fm_p_r_y1":0.20162036726774746,"fm_cagr_p_r_fs":0.022243587062449333,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.7056519306099608,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.21980074719800746,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.5245239469128679,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.22936320754716982,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.18153846153846154,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.40079628400796286,"fm_p_r_y3":0.2720801002334656,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.3969804618117229,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.8456647398843931,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.684393063583815,"fm_p_r_fys":0.1362352039176964},"fmi":{"stockId":7082519219760,"type":"fmi","fm_my":4.6,"fm_d":{"3000000006976":"本基金的基金经理","3000000206007":"本基金的基金经理"},"fm_wy":9,"fm_a_as":0,"fm_a_mfn":3,"fm_as":6196340456.215301,"fm_b_as":0,"fm_e_as":0,"fm_h_as":6196340456.215301,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":6196340456.215301,"fm_q_as":0,"fm_r_f_cagr":0.2613,"fm_r_fd":3000000017732,"fm_r_ftp":1.2674}},"topTenManagedFundList":[{"_id":3000000009570,"__csrcFundId":7737,"stockCode":"009570","name":"鹏华匠心精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9570,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:28.759Z","status":"normal","exchange":"jj","followedNum":118,"shortName":"鹏华匠心精选混合(009570)","inceptionDate":"2020-07-09T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","setUpDate":"2020-07-09T16:00:00.000Z","setUpAssetScale":26666850001.68,"setUpShares":26666850001.68,"memoNum":1,"pinyin":"phjxjxhhxzqtzjj","masterFundShortName":"鹏华匠心精选混合","hotMetrics":{"stockId":3000000009570,"type":"f_as","f_tas":4121239686.8752003,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009571,"name":"鹏华匠心精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009571","tickerId":9571,"shortName":"鹏华匠心精选混合C类","__csrcFundId":7737,"lastUpdated":"2025-01-04T00:32:04.769Z","exchange":"jj","followedNum":65,"inceptionDate":"2020-07-09T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","status":"normal","setUpDate":"2020-07-09T16:00:00.000Z","setUpAssetScale":3023945839,"setUpShares":3023945839,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"phjxjxhhxzqtzjj","hotMetrics":{"stockId":3000000009571,"type":"f_as","f_tas":713900614.5414001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017732,"name":"鹏华核心优势混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017732","tickerId":17732,"shortName":"鹏华核心优势混合C","currency":"CNY","__csrcFundId":6086,"exchange":"jj","lastUpdated":"2025-01-04T00:32:22.898Z","fundCollectionId":4000050060000,"inceptionDate":"2023-01-12T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"phhxyshhxzqtzjj","followedNum":6,"hotMetrics":{"stockId":3000000017732,"type":"f_as","f_tas":554030761.123,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006976,"stockCode":"006976","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-02-01T16:00:00.000Z","setUpScale":524206000,"market":"a","tickerId":6976,"name":"鹏华核心优势混合型证券投资基金","shortName":"鹏华核心优势混合(006976)","fundSecondLevel":"hybrid","__csrcFundId":6086,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:28.710Z","masterFundFlag":1,"inceptionDate":"2019-04-02T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","pinyin":"phhxyshhxzqtzjj","masterFundShortName":"鹏华核心优势混合","hotMetrics":{"stockId":3000000006976,"type":"f_as","f_tas":506621930.92770004,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000206007,"stockCode":"206007","stockType":"fund","areaCode":"cn","followedNum":96,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-12-01T16:00:00.000Z","setUpScale":1271550000,"market":"a","tickerId":206007,"name":"鹏华消费优选混合型证券投资基金","shortName":"鹏华消费优选混合(206007)","fundSecondLevel":"hybrid","__csrcFundId":1876,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:29.015Z","masterFundFlag":1,"inceptionDate":"2010-12-27T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","pinyin":"phxfyxhhxzqtzjj","masterFundShortName":"鹏华消费优选混合","hotMetrics":{"stockId":3000000206007,"type":"f_as","f_tas":300547462.748,"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":49089,"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":7082519219760,"date":"2026-07-23T16:00:00.000Z","netValue":1.1063617072347383},{"stockId":7082519219760,"date":"2026-07-22T16:00:00.000Z","netValue":1.1128334980547998},{"stockId":7082519219760,"date":"2026-07-21T16:00:00.000Z","netValue":1.1129218685305824},{"stockId":7082519219760,"date":"2026-07-20T16:00:00.000Z","netValue":1.1149592485450883},{"date":"2026-07-19T16:00:00.000Z","stockId":7082519219760,"netValue":1.0927122663074962},{"date":"2026-07-16T16:00:00.000Z","stockId":7082519219760,"netValue":1.0901095869129243},{"date":"2026-07-15T16:00:00.000Z","stockId":7082519219760,"netValue":1.1684411039391585},{"stockId":7082519219760,"date":"2026-07-14T16:00:00.000Z","netValue":1.1986144619553825},{"stockId":7082519219760,"date":"2026-07-13T16:00:00.000Z","netValue":1.2122840601743006},{"date":"2026-07-12T16:00:00.000Z","stockId":7082519219760,"netValue":1.1790942090661116},{"stockId":7082519219760,"date":"2026-07-09T16:00:00.000Z","netValue":1.2097734941996952},{"date":"2026-07-08T16:00:00.000Z","stockId":7082519219760,"netValue":1.2402070902441538},{"stockId":7082519219760,"date":"2026-07-07T16:00:00.000Z","netValue":1.1937141123357073},{"stockId":7082519219760,"date":"2026-07-06T16:00:00.000Z","netValue":1.2040824623282484},{"stockId":7082519219760,"date":"2026-07-05T16:00:00.000Z","netValue":1.2275662533575884},{"stockId":7082519219760,"date":"2026-07-02T16:00:00.000Z","netValue":1.2350363957301829},{"stockId":7082519219760,"date":"2026-07-01T16:00:00.000Z","netValue":1.2160532756946083},{"date":"2026-06-30T16:00:00.000Z","stockId":7082519219760,"netValue":1.23824384349967},{"stockId":7082519219760,"date":"2026-06-29T16:00:00.000Z","netValue":1.2230557691001254},{"stockId":7082519219760,"date":"2026-06-28T16:00:00.000Z","netValue":1.2053379756798925},{"stockId":7082519219760,"date":"2026-06-25T16:00:00.000Z","netValue":1.1769893492886032},{"stockId":7082519219760,"date":"2026-06-24T16:00:00.000Z","netValue":1.1988745946303068},{"date":"2026-06-23T16:00:00.000Z","stockId":7082519219760,"netValue":1.1873502990107083},{"stockId":7082519219760,"date":"2026-06-22T16:00:00.000Z","netValue":1.1696717458846881},{"stockId":7082519219760,"date":"2026-06-21T16:00:00.000Z","netValue":1.1774737346202349},{"date":"2026-06-17T16:00:00.000Z","stockId":7082519219760,"netValue":1.1717794096623182},{"stockId":7082519219760,"date":"2026-06-16T16:00:00.000Z","netValue":1.1581939531895364},{"stockId":7082519219760,"date":"2026-06-15T16:00:00.000Z","netValue":1.1350353405735325},{"stockId":7082519219760,"date":"2026-06-14T16:00:00.000Z","netValue":1.1339125891431008},{"stockId":7082519219760,"date":"2026-06-11T16:00:00.000Z","netValue":1.1147276657876346},{"stockId":7082519219760,"date":"2026-06-10T16:00:00.000Z","netValue":1.109321542322119},{"date":"2026-06-09T16:00:00.000Z","stockId":7082519219760,"netValue":1.0762119223289823},{"date":"2026-06-08T16:00:00.000Z","stockId":7082519219760,"netValue":1.0826500991072512},{"date":"2026-06-07T16:00:00.000Z","stockId":7082519219760,"netValue":1.063775199679461},{"date":"2026-06-04T16:00:00.000Z","stockId":7082519219760,"netValue":1.0930183814533991},{"stockId":7082519219760,"date":"2026-06-03T16:00:00.000Z","netValue":1.1150103008804413},{"stockId":7082519219760,"date":"2026-06-02T16:00:00.000Z","netValue":1.112495543995818},{"date":"2026-06-01T16:00:00.000Z","stockId":7082519219760,"netValue":1.09638019387737},{"stockId":7082519219760,"date":"2026-05-31T16:00:00.000Z","netValue":1.0848124280121978},{"stockId":7082519219760,"date":"2026-05-28T16:00:00.000Z","netValue":1.10326043956091},{"stockId":7082519219760,"date":"2026-05-27T16:00:00.000Z","netValue":1.122666978732969},{"stockId":7082519219760,"date":"2026-05-26T16:00:00.000Z","netValue":1.111440017186962},{"date":"2026-05-25T16:00:00.000Z","stockId":7082519219760,"netValue":1.1208306320915273},{"stockId":7082519219760,"date":"2026-05-24T16:00:00.000Z","netValue":1.1328605327933756},{"stockId":7082519219760,"date":"2026-05-21T16:00:00.000Z","netValue":1.1277210241878537},{"stockId":7082519219760,"date":"2026-05-20T16:00:00.000Z","netValue":1.1133021627803386},{"stockId":7082519219760,"date":"2026-05-19T16:00:00.000Z","netValue":1.1447655111602446},{"stockId":7082519219760,"date":"2026-05-18T16:00:00.000Z","netValue":1.1334227429477064},{"date":"2026-05-17T16:00:00.000Z","stockId":7082519219760,"netValue":1.1250143223240623},{"stockId":7082519219760,"date":"2026-05-14T16:00:00.000Z","netValue":1.1262762059254692},{"date":"2026-05-13T16:00:00.000Z","stockId":7082519219760,"netValue":1.1255989929547772},{"date":"2026-05-12T16:00:00.000Z","stockId":7082519219760,"netValue":1.1449753109667304},{"date":"2026-05-11T16:00:00.000Z","stockId":7082519219760,"netValue":1.1320296536681096},{"date":"2026-05-10T16:00:00.000Z","stockId":7082519219760,"netValue":1.1279101200218284},{"stockId":7082519219760,"date":"2026-05-07T16:00:00.000Z","netValue":1.1103465608962535},{"date":"2026-05-06T16:00:00.000Z","stockId":7082519219760,"netValue":1.1068045229688799},{"stockId":7082519219760,"date":"2026-05-05T16:00:00.000Z","netValue":1.0916056463908235},{"stockId":7082519219760,"date":"2026-04-29T16:00:00.000Z","netValue":1.086354246457538},{"stockId":7082519219760,"date":"2026-04-28T16:00:00.000Z","netValue":1.0903440685860966},{"stockId":7082519219760,"date":"2026-04-27T16:00:00.000Z","netValue":1.0781552498498916},{"date":"2026-04-26T16:00:00.000Z","stockId":7082519219760,"netValue":1.0850875648574716},{"date":"2026-04-23T16:00:00.000Z","stockId":7082519219760,"netValue":1.0782346042822948},{"date":"2026-04-22T16:00:00.000Z","stockId":7082519219760,"netValue":1.082705106385145},{"date":"2026-04-21T16:00:00.000Z","stockId":7082519219760,"netValue":1.0955755692089155},{"date":"2026-04-20T16:00:00.000Z","stockId":7082519219760,"netValue":1.0727283089647792},{"date":"2026-04-19T16:00:00.000Z","stockId":7082519219760,"netValue":1.055037835197483},{"date":"2026-04-16T16:00:00.000Z","stockId":7082519219760,"netValue":1.0543554661622596},{"date":"2026-04-15T16:00:00.000Z","stockId":7082519219760,"netValue":1.0500234235519177},{"date":"2026-04-14T16:00:00.000Z","stockId":7082519219760,"netValue":1.0309365832073656},{"date":"2026-04-13T16:00:00.000Z","stockId":7082519219760,"netValue":1.0298792821700198},{"date":"2026-04-12T16:00:00.000Z","stockId":7082519219760,"netValue":1.0205469419348572},{"date":"2026-04-09T16:00:00.000Z","stockId":7082519219760,"netValue":1.0282294532838943},{"date":"2026-04-08T16:00:00.000Z","stockId":7082519219760,"netValue":1.002131323547954},{"date":"2026-04-07T16:00:00.000Z","stockId":7082519219760,"netValue":1.0053019382228428},{"stockId":7082519219760,"date":"2026-04-06T16:00:00.000Z","netValue":0.9626558237090057},{"date":"2026-04-02T16:00:00.000Z","stockId":7082519219760,"netValue":0.9602063108828098},{"date":"2026-04-01T16:00:00.000Z","stockId":7082519219760,"netValue":0.9585514237039694},{"date":"2026-03-31T16:00:00.000Z","stockId":7082519219760,"netValue":0.968199755246048},{"date":"2026-03-30T16:00:00.000Z","stockId":7082519219760,"netValue":0.934492826235376},{"stockId":7082519219760,"date":"2026-03-29T16:00:00.000Z","netValue":0.9542402362101776},{"date":"2026-03-26T16:00:00.000Z","stockId":7082519219760,"netValue":0.9627147810016271},{"stockId":7082519219760,"date":"2026-03-25T16:00:00.000Z","netValue":0.9487224337788398},{"date":"2026-03-24T16:00:00.000Z","stockId":7082519219760,"netValue":0.9672072809889407},{"date":"2026-03-23T16:00:00.000Z","stockId":7082519219760,"netValue":0.9528924714899458},{"date":"2026-03-22T16:00:00.000Z","stockId":7082519219760,"netValue":0.9326543513449004},{"stockId":7082519219760,"date":"2026-03-19T16:00:00.000Z","netValue":0.9668053468327686},{"stockId":7082519219760,"date":"2026-03-18T16:00:00.000Z","netValue":0.9723088883659906},{"date":"2026-03-17T16:00:00.000Z","stockId":7082519219760,"netValue":1.001222282796102},{"date":"2026-03-16T16:00:00.000Z","stockId":7082519219760,"netValue":0.9949659106364597},{"stockId":7082519219760,"date":"2026-03-15T16:00:00.000Z","netValue":1.0096379504318125},{"date":"2026-03-12T16:00:00.000Z","stockId":7082519219760,"netValue":0.9995216128379636},{"date":"2026-03-11T16:00:00.000Z","stockId":7082519219760,"netValue":0.999236115578345},{"date":"2026-03-10T16:00:00.000Z","stockId":7082519219760,"netValue":1.0185394795656557},{"stockId":7082519219760,"date":"2026-03-09T16:00:00.000Z","netValue":1.029416358674137},{"stockId":7082519219760,"date":"2026-03-08T16:00:00.000Z","netValue":0.9923403719155313},{"date":"2026-03-05T16:00:00.000Z","stockId":7082519219760,"netValue":1.0091138493035208},{"date":"2026-03-04T16:00:00.000Z","stockId":7082519219760,"netValue":0.9993311769738069},{"stockId":7082519219760,"date":"2026-03-03T16:00:00.000Z","netValue":0.9893728532917123},{"stockId":7082519219760,"date":"2026-03-02T16:00:00.000Z","netValue":1.0057625370881103},{"date":"2026-03-01T16:00:00.000Z","stockId":7082519219760,"netValue":1.0267412953762964},{"stockId":7082519219760,"date":"2026-02-26T16:00:00.000Z","netValue":1.0386041378894515},{"date":"2026-02-25T16:00:00.000Z","stockId":7082519219760,"netValue":1.040907443542364},{"date":"2026-02-24T16:00:00.000Z","stockId":7082519219760,"netValue":1.0441034140113996},{"date":"2026-02-23T16:00:00.000Z","stockId":7082519219760,"netValue":1.0300741017720232},{"date":"2026-02-12T16:00:00.000Z","stockId":7082519219760,"netValue":1.0314089137218156},{"stockId":7082519219760,"date":"2026-02-11T16:00:00.000Z","netValue":1.0414931070161737},{"stockId":7082519219760,"date":"2026-02-10T16:00:00.000Z","netValue":1.0339442732334985},{"date":"2026-02-09T16:00:00.000Z","stockId":7082519219760,"netValue":1.030916353142471},{"stockId":7082519219760,"date":"2026-02-08T16:00:00.000Z","netValue":1.0251761065943956},{"stockId":7082519219760,"date":"2026-02-05T16:00:00.000Z","netValue":1.0033277341958988},{"stockId":7082519219760,"date":"2026-02-04T16:00:00.000Z","netValue":1.0002772590577065},{"date":"2026-02-03T16:00:00.000Z","stockId":7082519219760,"netValue":1.0045505908442052},{"stockId":7082519219760,"date":"2026-02-02T16:00:00.000Z","netValue":1.004771678388547},{"stockId":7082519219760,"date":"2026-02-01T16:00:00.000Z","netValue":0.9804180633424346},{"date":"2026-01-29T16:00:00.000Z","stockId":7082519219760,"netValue":1.0028786811777386},{"date":"2026-01-28T16:00:00.000Z","stockId":7082519219760,"netValue":0.9975672786684071},{"stockId":7082519219760,"date":"2026-01-27T16:00:00.000Z","netValue":1.010328832883633},{"date":"2026-01-26T16:00:00.000Z","stockId":7082519219760,"netValue":1.0051926065577421},{"date":"2026-01-25T16:00:00.000Z","stockId":7082519219760,"netValue":0.9965982893066394},{"date":"2026-01-22T16:00:00.000Z","stockId":7082519219760,"netValue":1.0052067593639609},{"stockId":7082519219760,"date":"2026-01-21T16:00:00.000Z","netValue":0.9990314038854582},{"stockId":7082519219760,"date":"2026-01-20T16:00:00.000Z","netValue":1.0101395840308571},{"date":"2026-01-19T16:00:00.000Z","stockId":7082519219760,"netValue":1.0010549031968483},{"stockId":7082519219760,"date":"2026-01-18T16:00:00.000Z","netValue":1.0108432571574089},{"stockId":7082519219760,"date":"2026-01-15T16:00:00.000Z","netValue":1.0064858414923337},{"date":"2026-01-14T16:00:00.000Z","stockId":7082519219760,"netValue":1.0000129732972554},{"date":"2026-01-13T16:00:00.000Z","stockId":7082519219760,"netValue":1.0013460224401372},{"date":"2026-01-12T16:00:00.000Z","stockId":7082519219760,"netValue":1.002337112169835},{"stockId":7082519219760,"date":"2026-01-11T16:00:00.000Z","netValue":1.0117219182386217},{"stockId":7082519219760,"date":"2026-01-08T16:00:00.000Z","netValue":1.0164216995513962},{"date":"2026-01-07T16:00:00.000Z","stockId":7082519219760,"netValue":1.001407679757012},{"date":"2026-01-06T16:00:00.000Z","stockId":7082519219760,"netValue":1.0063859839910672},{"date":"2026-01-05T16:00:00.000Z","stockId":7082519219760,"netValue":1.0032286524333647},{"date":"2026-01-04T16:00:00.000Z","stockId":7082519219760,"netValue":0.9962081263543385},{"date":"2025-12-30T16:00:00.000Z","stockId":7082519219760,"netValue":0.9737083514223503},{"date":"2025-12-29T16:00:00.000Z","stockId":7082519219760,"netValue":0.9847731649439516},{"date":"2025-12-28T16:00:00.000Z","stockId":7082519219760,"netValue":0.9882525200578929},{"date":"2025-12-25T16:00:00.000Z","stockId":7082519219760,"netValue":0.9982316975013497},{"date":"2025-12-24T16:00:00.000Z","stockId":7082519219760,"netValue":0.9994153879515265},{"date":"2025-12-23T16:00:00.000Z","stockId":7082519219760,"netValue":0.9996968183546958},{"date":"2025-12-22T16:00:00.000Z","stockId":7082519219760,"netValue":0.9950554893766665},{"date":"2025-12-21T16:00:00.000Z","stockId":7082519219760,"netValue":0.9817939250933072},{"date":"2025-12-18T16:00:00.000Z","stockId":7082519219760,"netValue":0.9651220090577237},{"date":"2025-12-17T16:00:00.000Z","stockId":7082519219760,"netValue":0.9520611263280072},{"date":"2025-12-16T16:00:00.000Z","stockId":7082519219760,"netValue":0.9673024623933317},{"date":"2025-12-15T16:00:00.000Z","stockId":7082519219760,"netValue":0.9476802232324691},{"date":"2025-12-14T16:00:00.000Z","stockId":7082519219760,"netValue":0.9556572715062044},{"date":"2025-12-11T16:00:00.000Z","stockId":7082519219760,"netValue":0.975420652338735},{"date":"2025-12-10T16:00:00.000Z","stockId":7082519219760,"netValue":0.9680523987798889},{"date":"2025-12-09T16:00:00.000Z","stockId":7082519219760,"netValue":0.9778877288175203},{"date":"2025-12-08T16:00:00.000Z","stockId":7082519219760,"netValue":0.9744491077314059},{"date":"2025-12-07T16:00:00.000Z","stockId":7082519219760,"netValue":0.9676412909942559},{"date":"2025-12-04T16:00:00.000Z","stockId":7082519219760,"netValue":0.9572241528704712},{"date":"2025-12-03T16:00:00.000Z","stockId":7082519219760,"netValue":0.9546531106244285},{"date":"2025-12-02T16:00:00.000Z","stockId":7082519219760,"netValue":0.950140535926771},{"date":"2025-12-01T16:00:00.000Z","stockId":7082519219760,"netValue":0.952773605611548},{"date":"2025-11-30T16:00:00.000Z","stockId":7082519219760,"netValue":0.9591128462033862},{"date":"2025-11-27T16:00:00.000Z","stockId":7082519219760,"netValue":0.9573519845996608},{"date":"2025-11-26T16:00:00.000Z","stockId":7082519219760,"netValue":0.9481674654589897},{"date":"2025-11-25T16:00:00.000Z","stockId":7082519219760,"netValue":0.9477616282669131},{"date":"2025-11-24T16:00:00.000Z","stockId":7082519219760,"netValue":0.9315468240874369},{"date":"2025-11-23T16:00:00.000Z","stockId":7082519219760,"netValue":0.9171935078838338},{"date":"2025-11-20T16:00:00.000Z","stockId":7082519219760,"netValue":0.9036723070860333},{"date":"2025-11-19T16:00:00.000Z","stockId":7082519219760,"netValue":0.9249098485255635},{"date":"2025-11-18T16:00:00.000Z","stockId":7082519219760,"netValue":0.9242947899531021},{"date":"2025-11-17T16:00:00.000Z","stockId":7082519219760,"netValue":0.9260211890781982},{"date":"2025-11-16T16:00:00.000Z","stockId":7082519219760,"netValue":0.9315204788112779},{"date":"2025-11-13T16:00:00.000Z","stockId":7082519219760,"netValue":0.9407496497062535},{"date":"2025-11-12T16:00:00.000Z","stockId":7082519219760,"netValue":0.954562540344823},{"date":"2025-11-11T16:00:00.000Z","stockId":7082519219760,"netValue":0.9370600799479123},{"date":"2025-11-10T16:00:00.000Z","stockId":7082519219760,"netValue":0.934118233628167},{"date":"2025-11-09T16:00:00.000Z","stockId":7082519219760,"netValue":0.9424292696742569},{"date":"2025-11-06T16:00:00.000Z","stockId":7082519219760,"netValue":0.9397568966822806},{"date":"2025-11-05T16:00:00.000Z","stockId":7082519219760,"netValue":0.9619823651495545},{"date":"2025-11-04T16:00:00.000Z","stockId":7082519219760,"netValue":0.9512440635504142},{"date":"2025-11-03T16:00:00.000Z","stockId":7082519219760,"netValue":0.9565416077530022},{"date":"2025-11-02T16:00:00.000Z","stockId":7082519219760,"netValue":0.9805451024717504},{"date":"2025-10-30T16:00:00.000Z","stockId":7082519219760,"netValue":0.9910571666091391},{"date":"2025-10-29T16:00:00.000Z","stockId":7082519219760,"netValue":0.9742730261781614},{"date":"2025-10-28T16:00:00.000Z","stockId":7082519219760,"netValue":1.0003394726537596},{"date":"2025-10-27T16:00:00.000Z","stockId":7082519219760,"netValue":0.9952916651310765},{"date":"2025-10-26T16:00:00.000Z","stockId":7082519219760,"netValue":0.9884262391594902},{"date":"2025-10-23T16:00:00.000Z","stockId":7082519219760,"netValue":0.9654890034740854},{"date":"2025-10-22T16:00:00.000Z","stockId":7082519219760,"netValue":0.9542534266307556},{"date":"2025-10-21T16:00:00.000Z","stockId":7082519219760,"netValue":0.9657017128159615},{"date":"2025-10-20T16:00:00.000Z","stockId":7082519219760,"netValue":0.9747067807926894},{"date":"2025-10-19T16:00:00.000Z","stockId":7082519219760,"netValue":0.9620281587342558},{"date":"2025-10-16T16:00:00.000Z","stockId":7082519219760,"netValue":0.9639773079105212},{"date":"2025-10-15T16:00:00.000Z","stockId":7082519219760,"netValue":0.9801548047471067},{"date":"2025-10-14T16:00:00.000Z","stockId":7082519219760,"netValue":0.9805557292040364},{"date":"2025-10-13T16:00:00.000Z","stockId":7082519219760,"netValue":0.9629607693101542},{"date":"2025-10-12T16:00:00.000Z","stockId":7082519219760,"netValue":0.9859762643072448},{"date":"2025-10-09T16:00:00.000Z","stockId":7082519219760,"netValue":0.994714125973529},{"date":"2025-10-08T16:00:00.000Z","stockId":7082519219760,"netValue":1.0019283271456185},{"date":"2025-09-29T16:00:00.000Z","stockId":7082519219760,"netValue":1.01028478356547},{"date":"2025-09-28T16:00:00.000Z","stockId":7082519219760,"netValue":1.0061653004816418},{"date":"2025-09-25T16:00:00.000Z","stockId":7082519219760,"netValue":1.0077791823302926},{"date":"2025-09-24T16:00:00.000Z","stockId":7082519219760,"netValue":1.0215748524853694},{"date":"2025-09-23T16:00:00.000Z","stockId":7082519219760,"netValue":1.013735719054315},{"date":"2025-09-22T16:00:00.000Z","stockId":7082519219760,"netValue":0.998025187617082},{"date":"2025-09-21T16:00:00.000Z","stockId":7082519219760,"netValue":1.001369246768074},{"date":"2025-09-18T16:00:00.000Z","stockId":7082519219760,"netValue":0.9963952230239643},{"date":"2025-09-17T16:00:00.000Z","stockId":7082519219760,"netValue":1.0023731970356007},{"date":"2025-09-16T16:00:00.000Z","stockId":7082519219760,"netValue":1.005316736924082},{"date":"2025-09-15T16:00:00.000Z","stockId":7082519219760,"netValue":0.9917994589676998},{"date":"2025-09-14T16:00:00.000Z","stockId":7082519219760,"netValue":0.9873646007721715},{"date":"2025-09-11T16:00:00.000Z","stockId":7082519219760,"netValue":0.9955692564326688},{"date":"2025-09-10T16:00:00.000Z","stockId":7082519219760,"netValue":0.9985169736257197},{"date":"2025-09-09T16:00:00.000Z","stockId":7082519219760,"netValue":0.9922498616541416},{"date":"2025-09-08T16:00:00.000Z","stockId":7082519219760,"netValue":0.9957993555466533},{"date":"2025-09-07T16:00:00.000Z","stockId":7082519219760,"netValue":1.0141347607094833},{"date":"2025-09-04T16:00:00.000Z","stockId":7082519219760,"netValue":1.0170839188349228},{"date":"2025-09-03T16:00:00.000Z","stockId":7082519219760,"netValue":0.9918114634937867},{"date":"2025-09-02T16:00:00.000Z","stockId":7082519219760,"netValue":1.010061856352712},{"date":"2025-09-01T16:00:00.000Z","stockId":7082519219760,"netValue":1.0247390587263083},{"date":"2025-08-31T16:00:00.000Z","stockId":7082519219760,"netValue":1.0385307513042923},{"date":"2025-08-28T16:00:00.000Z","stockId":7082519219760,"netValue":1.0231614869104453},{"date":"2025-08-27T16:00:00.000Z","stockId":7082519219760,"netValue":1.010202688246198},{"date":"2025-08-26T16:00:00.000Z","stockId":7082519219760,"netValue":1.0030113013277773},{"date":"2025-08-25T16:00:00.000Z","stockId":7082519219760,"netValue":1.0151411739239273},{"date":"2025-08-24T16:00:00.000Z","stockId":7082519219760,"netValue":1.0204941477960272},{"date":"2025-08-21T16:00:00.000Z","stockId":7082519219760,"netValue":1.00851676248514},{"date":"2025-08-20T16:00:00.000Z","stockId":7082519219760,"netValue":1.0066164926944186},{"date":"2025-08-19T16:00:00.000Z","stockId":7082519219760,"netValue":1.0107614585235254},{"date":"2025-08-18T16:00:00.000Z","stockId":7082519219760,"netValue":1.005854696387607},{"date":"2025-08-17T16:00:00.000Z","stockId":7082519219760,"netValue":1.0123782085912627},{"date":"2025-08-14T16:00:00.000Z","stockId":7082519219760,"netValue":0.9969432553685187},{"date":"2025-08-13T16:00:00.000Z","stockId":7082519219760,"netValue":0.9764631671490498},{"date":"2025-08-12T16:00:00.000Z","stockId":7082519219760,"netValue":0.9906747024645517},{"date":"2025-08-11T16:00:00.000Z","stockId":7082519219760,"netValue":0.9794243122406484},{"date":"2025-08-10T16:00:00.000Z","stockId":7082519219760,"netValue":0.9751508369728351},{"date":"2025-08-07T16:00:00.000Z","stockId":7082519219760,"netValue":0.9665313478978941},{"date":"2025-08-06T16:00:00.000Z","stockId":7082519219760,"netValue":0.9597311617674344},{"date":"2025-08-05T16:00:00.000Z","stockId":7082519219760,"netValue":0.9588193508537296},{"date":"2025-08-04T16:00:00.000Z","stockId":7082519219760,"netValue":0.9460498226602743},{"date":"2025-08-03T16:00:00.000Z","stockId":7082519219760,"netValue":0.9394630127798298},{"date":"2025-07-31T16:00:00.000Z","stockId":7082519219760,"netValue":0.927036879088057},{"date":"2025-07-30T16:00:00.000Z","stockId":7082519219760,"netValue":0.9297162090828718},{"date":"2025-07-29T16:00:00.000Z","stockId":7082519219760,"netValue":0.933599024596037},{"date":"2025-07-28T16:00:00.000Z","stockId":7082519219760,"netValue":0.9332485069586736},{"date":"2025-07-27T16:00:00.000Z","stockId":7082519219760,"netValue":0.9268202117868573},{"date":"2025-07-24T16:00:00.000Z","stockId":7082519219760,"netValue":0.9207248290492871},{"date":"2025-07-23T16:00:00.000Z","stockId":7082519219760,"netValue":0.919592105649242},{"date":"2025-07-22T16:00:00.000Z","stockId":7082519219760,"netValue":0.9126408091995736},{"date":"2025-07-21T16:00:00.000Z","stockId":7082519219760,"netValue":0.9111268763663352},{"date":"2025-07-20T16:00:00.000Z","stockId":7082519219760,"netValue":0.9131796334423187},{"date":"2025-07-17T16:00:00.000Z","stockId":7082519219760,"netValue":0.9187346191578496},{"date":"2025-07-16T16:00:00.000Z","stockId":7082519219760,"netValue":0.9214959477448857},{"date":"2025-07-15T16:00:00.000Z","stockId":7082519219760,"netValue":0.9103559070775695},{"date":"2025-07-14T16:00:00.000Z","stockId":7082519219760,"netValue":0.913491108588951},{"date":"2025-07-13T16:00:00.000Z","stockId":7082519219760,"netValue":0.9123853088665724},{"date":"2025-07-10T16:00:00.000Z","stockId":7082519219760,"netValue":0.9017743008147109},{"date":"2025-07-09T16:00:00.000Z","stockId":7082519219760,"netValue":0.8993362132310658},{"date":"2025-07-08T16:00:00.000Z","stockId":7082519219760,"netValue":0.9025431977123387},{"date":"2025-07-07T16:00:00.000Z","stockId":7082519219760,"netValue":0.904583382568099},{"date":"2025-07-06T16:00:00.000Z","stockId":7082519219760,"netValue":0.9026853157969104},{"date":"2025-07-03T16:00:00.000Z","stockId":7082519219760,"netValue":0.9054614964559842},{"date":"2025-07-02T16:00:00.000Z","stockId":7082519219760,"netValue":0.9086353929708351},{"date":"2025-07-01T16:00:00.000Z","stockId":7082519219760,"netValue":0.8954714312352151},{"date":"2025-06-30T16:00:00.000Z","stockId":7082519219760,"netValue":0.9067157915217607},{"date":"2025-06-29T16:00:00.000Z","stockId":7082519219760,"netValue":0.8961496657312333},{"date":"2025-06-26T16:00:00.000Z","stockId":7082519219760,"netValue":0.8786476202058832},{"date":"2025-06-25T16:00:00.000Z","stockId":7082519219760,"netValue":0.8734362962180193},{"date":"2025-06-24T16:00:00.000Z","stockId":7082519219760,"netValue":0.8744853228850836},{"date":"2025-06-23T16:00:00.000Z","stockId":7082519219760,"netValue":0.870806653848183},{"date":"2025-06-22T16:00:00.000Z","stockId":7082519219760,"netValue":0.8641865533498876},{"date":"2025-06-19T16:00:00.000Z","stockId":7082519219760,"netValue":0.8640504092900462},{"date":"2025-06-18T16:00:00.000Z","stockId":7082519219760,"netValue":0.8660432237917959},{"date":"2025-06-17T16:00:00.000Z","stockId":7082519219760,"netValue":0.8762074720487786},{"date":"2025-06-16T16:00:00.000Z","stockId":7082519219760,"netValue":0.8710729282490959},{"date":"2025-06-15T16:00:00.000Z","stockId":7082519219760,"netValue":0.8806630796391094},{"date":"2025-06-12T16:00:00.000Z","stockId":7082519219760,"netValue":0.8820229936783495},{"date":"2025-06-11T16:00:00.000Z","stockId":7082519219760,"netValue":0.8904395188985226},{"date":"2025-06-10T16:00:00.000Z","stockId":7082519219760,"netValue":0.8839228543159415},{"date":"2025-06-09T16:00:00.000Z","stockId":7082519219760,"netValue":0.8790355458190231},{"date":"2025-06-08T16:00:00.000Z","stockId":7082519219760,"netValue":0.8819957970236065},{"date":"2025-06-05T16:00:00.000Z","stockId":7082519219760,"netValue":0.871610627748131},{"date":"2025-06-04T16:00:00.000Z","stockId":7082519219760,"netValue":0.8726081071789688},{"date":"2025-06-03T16:00:00.000Z","stockId":7082519219760,"netValue":0.8680315059191901},{"date":"2025-06-02T16:00:00.000Z","stockId":7082519219760,"netValue":0.858376138246972},{"date":"2025-05-29T16:00:00.000Z","stockId":7082519219760,"netValue":0.8547683771166954},{"date":"2025-05-28T16:00:00.000Z","stockId":7082519219760,"netValue":0.8535867541763844},{"date":"2025-05-27T16:00:00.000Z","stockId":7082519219760,"netValue":0.8388238587020895},{"date":"2025-05-26T16:00:00.000Z","stockId":7082519219760,"netValue":0.8369931422743813},{"date":"2025-05-25T16:00:00.000Z","stockId":7082519219760,"netValue":0.8401887239545921},{"date":"2025-05-22T16:00:00.000Z","stockId":7082519219760,"netValue":0.8430869652203032},{"date":"2025-05-21T16:00:00.000Z","stockId":7082519219760,"netValue":0.8520294653163251},{"date":"2025-05-20T16:00:00.000Z","stockId":7082519219760,"netValue":0.852851611397978},{"date":"2025-05-19T16:00:00.000Z","stockId":7082519219760,"netValue":0.8523791216449983},{"date":"2025-05-18T16:00:00.000Z","stockId":7082519219760,"netValue":0.85125498995786},{"date":"2025-05-15T16:00:00.000Z","stockId":7082519219760,"netValue":0.8548845825794645},{"date":"2025-05-14T16:00:00.000Z","stockId":7082519219760,"netValue":0.8468480392998968},{"date":"2025-05-13T16:00:00.000Z","stockId":7082519219760,"netValue":0.8580416854480888},{"date":"2025-05-12T16:00:00.000Z","stockId":7082519219760,"netValue":0.8538919323503157},{"date":"2025-05-11T16:00:00.000Z","stockId":7082519219760,"netValue":0.8597278829787959},{"date":"2025-05-08T16:00:00.000Z","stockId":7082519219760,"netValue":0.835576347772693},{"date":"2025-05-07T16:00:00.000Z","stockId":7082519219760,"netValue":0.8462917388121164},{"date":"2025-05-06T16:00:00.000Z","stockId":7082519219760,"netValue":0.8273664176677356},{"date":"2025-05-05T16:00:00.000Z","stockId":7082519219760,"netValue":0.8241702921096054},{"date":"2025-04-29T16:00:00.000Z","stockId":7082519219760,"netValue":0.802479429792674},{"date":"2025-04-28T16:00:00.000Z","stockId":7082519219760,"netValue":0.7982458659601004},{"date":"2025-04-27T16:00:00.000Z","stockId":7082519219760,"netValue":0.8017020717563154},{"date":"2025-04-24T16:00:00.000Z","stockId":7082519219760,"netValue":0.805807036808794},{"date":"2025-04-23T16:00:00.000Z","stockId":7082519219760,"netValue":0.799671983252723},{"date":"2025-04-22T16:00:00.000Z","stockId":7082519219760,"netValue":0.8122050532808432},{"date":"2025-04-21T16:00:00.000Z","stockId":7082519219760,"netValue":0.7956984996582338},{"date":"2025-04-20T16:00:00.000Z","stockId":7082519219760,"netValue":0.7972532157309518},{"date":"2025-04-17T16:00:00.000Z","stockId":7082519219760,"netValue":0.7946191560163904},{"date":"2025-04-16T16:00:00.000Z","stockId":7082519219760,"netValue":0.789563446102163},{"date":"2025-04-15T16:00:00.000Z","stockId":7082519219760,"netValue":0.7952260099052542},{"date":"2025-04-14T16:00:00.000Z","stockId":7082519219760,"netValue":0.8115591767024735},{"date":"2025-04-13T16:00:00.000Z","stockId":7082519219760,"netValue":0.8139808269021394},{"date":"2025-04-10T16:00:00.000Z","stockId":7082519219760,"netValue":0.811475365967673},{"date":"2025-04-09T16:00:00.000Z","stockId":7082519219760,"netValue":0.8004991228690671},{"date":"2025-04-08T16:00:00.000Z","stockId":7082519219760,"netValue":0.7702075405722028},{"date":"2025-04-07T16:00:00.000Z","stockId":7082519219760,"netValue":0.752318932335294},{"date":"2025-04-06T16:00:00.000Z","stockId":7082519219760,"netValue":0.7619976104672457},{"date":"2025-04-02T16:00:00.000Z","stockId":7082519219760,"netValue":0.8737023610521961},{"date":"2025-04-01T16:00:00.000Z","stockId":7082519219760,"netValue":0.9024816833915849},{"date":"2025-03-31T16:00:00.000Z","stockId":7082519219760,"netValue":0.8942275729555845},{"date":"2025-03-30T16:00:00.000Z","stockId":7082519219760,"netValue":0.8927589795849882},{"date":"2025-03-27T16:00:00.000Z","stockId":7082519219760,"netValue":0.8918082755221668},{"date":"2025-03-26T16:00:00.000Z","stockId":7082519219760,"netValue":0.8978147260284872},{"date":"2025-03-25T16:00:00.000Z","stockId":7082519219760,"netValue":0.9041234026641999},{"date":"2025-03-24T16:00:00.000Z","stockId":7082519219760,"netValue":0.9045121917446012},{"date":"2025-03-23T16:00:00.000Z","stockId":7082519219760,"netValue":0.9133282171630213},{"date":"2025-03-20T16:00:00.000Z","stockId":7082519219760,"netValue":0.9125081017258537},{"date":"2025-03-19T16:00:00.000Z","stockId":7082519219760,"netValue":0.929965538262395},{"date":"2025-03-18T16:00:00.000Z","stockId":7082519219760,"netValue":0.9374846078139568},{"date":"2025-03-17T16:00:00.000Z","stockId":7082519219760,"netValue":0.9553748591055445},{"date":"2025-03-16T16:00:00.000Z","stockId":7082519219760,"netValue":0.9568009151997765},{"date":"2025-03-13T16:00:00.000Z","stockId":7082519219760,"netValue":0.9457402066482373},{"date":"2025-03-12T16:00:00.000Z","stockId":7082519219760,"netValue":0.9230113604898141},{"date":"2025-03-11T16:00:00.000Z","stockId":7082519219760,"netValue":0.9323878124923735},{"date":"2025-03-10T16:00:00.000Z","stockId":7082519219760,"netValue":0.9249553058918211},{"date":"2025-03-09T16:00:00.000Z","stockId":7082519219760,"netValue":0.9189488553855005},{"date":"2025-03-06T16:00:00.000Z","stockId":7082519219760,"netValue":0.9094433031555673},{"date":"2025-03-05T16:00:00.000Z","stockId":7082519219760,"netValue":0.9070665429985137},{"date":"2025-03-04T16:00:00.000Z","stockId":7082519219760,"netValue":0.8914679773112507},{"date":"2025-03-03T16:00:00.000Z","stockId":7082519219760,"netValue":0.8786760097395264},{"date":"2025-03-02T16:00:00.000Z","stockId":7082519219760,"netValue":0.8684354166251548},{"date":"2025-02-27T16:00:00.000Z","stockId":7082519219760,"netValue":0.889697157811262},{"date":"2025-02-26T16:00:00.000Z","stockId":7082519219760,"netValue":0.9241807045275788},{"date":"2025-02-25T16:00:00.000Z","stockId":7082519219760,"netValue":0.9374890730087977},{"date":"2025-02-24T16:00:00.000Z","stockId":7082519219760,"netValue":0.9301446177575348},{"date":"2025-02-23T16:00:00.000Z","stockId":7082519219760,"netValue":0.9364958316696116},{"date":"2025-02-20T16:00:00.000Z","stockId":7082519219760,"netValue":0.9375771243580872},{"date":"2025-02-19T16:00:00.000Z","stockId":7082519219760,"netValue":0.9146751522976452},{"date":"2025-02-18T16:00:00.000Z","stockId":7082519219760,"netValue":0.9027062769596493},{"date":"2025-02-17T16:00:00.000Z","stockId":7082519219760,"netValue":0.892377632495988},{"date":"2025-02-16T16:00:00.000Z","stockId":7082519219760,"netValue":0.9059897155048795},{"date":"2025-02-13T16:00:00.000Z","stockId":7082519219760,"netValue":0.8798483305738521},{"date":"2025-02-12T16:00:00.000Z","stockId":7082519219760,"netValue":0.8863301331115832},{"date":"2025-02-11T16:00:00.000Z","stockId":7082519219760,"netValue":0.9108312871682759},{"date":"2025-02-10T16:00:00.000Z","stockId":7082519219760,"netValue":0.9006347197285486},{"date":"2025-02-09T16:00:00.000Z","stockId":7082519219760,"netValue":0.8985601857008876},{"date":"2025-02-06T16:00:00.000Z","stockId":7082519219760,"netValue":0.8879733407824785},{"date":"2025-02-05T16:00:00.000Z","stockId":7082519219760,"netValue":0.8699106959497912},{"date":"2025-02-04T16:00:00.000Z","stockId":7082519219760,"netValue":0.8576813993978488},{"date":"2025-01-26T16:00:00.000Z","stockId":7082519219760,"netValue":0.8967028962510836},{"date":"2025-01-23T16:00:00.000Z","stockId":7082519219760,"netValue":0.9313162627289574},{"date":"2025-01-22T16:00:00.000Z","stockId":7082519219760,"netValue":0.922111904812569},{"date":"2025-01-21T16:00:00.000Z","stockId":7082519219760,"netValue":0.9325262910695307},{"date":"2025-01-20T16:00:00.000Z","stockId":7082519219760,"netValue":0.9292853609405115},{"date":"2025-01-19T16:00:00.000Z","stockId":7082519219760,"netValue":0.9223712532637829},{"date":"2025-01-16T16:00:00.000Z","stockId":7082519219760,"netValue":0.911784496902862},{"date":"2025-01-15T16:00:00.000Z","stockId":7082519219760,"netValue":0.9113091569581824},{"date":"2025-01-14T16:00:00.000Z","stockId":7082519219760,"netValue":0.886245946331649},{"date":"2025-01-13T16:00:00.000Z","stockId":7082519219760,"netValue":0.8967034251146005},{"date":"2025-01-12T16:00:00.000Z","stockId":7082519219760,"netValue":0.863127452441582},{"date":"2025-01-09T16:00:00.000Z","stockId":7082519219760,"netValue":0.8700415601183105},{"date":"2025-01-08T16:00:00.000Z","stockId":7082519219760,"netValue":0.8951481277025918},{"date":"2025-01-07T16:00:00.000Z","stockId":7082519219760,"netValue":0.8867649076658348},{"date":"2025-01-06T16:00:00.000Z","stockId":7082519219760,"netValue":0.8779925327363778},{"date":"2025-01-05T16:00:00.000Z","stockId":7082519219760,"netValue":0.8553924713169806},{"date":"2025-01-02T16:00:00.000Z","stockId":7082519219760,"netValue":0.8692637791964273},{"date":"2025-01-01T16:00:00.000Z","stockId":7082519219760,"netValue":0.892296352466273},{"date":"2024-12-30T16:00:00.000Z","stockId":7082519219760,"netValue":0.9053465224660883},{"date":"2024-12-29T16:00:00.000Z","stockId":7082519219760,"netValue":0.9346447000687484},{"date":"2024-12-26T16:00:00.000Z","stockId":7082519219760,"netValue":0.9464417492020007},{"date":"2024-12-25T16:00:00.000Z","stockId":7082519219760,"netValue":0.9457073252378655},{"date":"2024-12-24T16:00:00.000Z","stockId":7082519219760,"netValue":0.911871739681875},{"date":"2024-12-23T16:00:00.000Z","stockId":7082519219760,"netValue":0.9127793270452442},{"date":"2024-12-22T16:00:00.000Z","stockId":7082519219760,"netValue":0.9114397566949435},{"date":"2024-12-19T16:00:00.000Z","stockId":7082519219760,"netValue":0.9205579295593523},{"date":"2024-12-18T16:00:00.000Z","stockId":7082519219760,"netValue":0.8942846905922457},{"date":"2024-12-17T16:00:00.000Z","stockId":7082519219760,"netValue":0.8805429247225267},{"date":"2024-12-16T16:00:00.000Z","stockId":7082519219760,"netValue":0.8801109417355955},{"date":"2024-12-15T16:00:00.000Z","stockId":7082519219760,"netValue":0.8848643411823914},{"date":"2024-12-12T16:00:00.000Z","stockId":7082519219760,"netValue":0.8767404695968483},{"date":"2024-12-11T16:00:00.000Z","stockId":7082519219760,"netValue":0.8941985055402664},{"date":"2024-12-10T16:00:00.000Z","stockId":7082519219760,"netValue":0.8731106490068875},{"date":"2024-12-09T16:00:00.000Z","stockId":7082519219760,"netValue":0.8604927264257618},{"date":"2024-12-08T16:00:00.000Z","stockId":7082519219760,"netValue":0.8607087179192275},{"date":"2024-12-05T16:00:00.000Z","stockId":7082519219760,"netValue":0.8723762250427524},{"date":"2024-12-04T16:00:00.000Z","stockId":7082519219760,"netValue":0.8733269049321116},{"date":"2024-12-03T16:00:00.000Z","stockId":7082519219760,"netValue":0.8605794403412581},{"date":"2024-12-02T16:00:00.000Z","stockId":7082519219760,"netValue":0.8747531891979088},{"date":"2024-12-01T16:00:00.000Z","stockId":7082519219760,"netValue":0.8838277406728114},{"date":"2024-11-28T16:00:00.000Z","stockId":7082519219760,"netValue":0.8676230900277149},{"date":"2024-11-27T16:00:00.000Z","stockId":7082519219760,"netValue":0.8518073298435602},{"date":"2024-11-26T16:00:00.000Z","stockId":7082519219760,"netValue":0.8574683166537251},{"date":"2024-11-25T16:00:00.000Z","stockId":7082519219760,"netValue":0.8316704176312987},{"date":"2024-11-24T16:00:00.000Z","stockId":7082519219760,"netValue":0.8326641900466475},{"date":"2024-11-21T16:00:00.000Z","stockId":7082519219760,"netValue":0.8478319757504053},{"date":"2024-11-20T16:00:00.000Z","stockId":7082519219760,"netValue":0.8741916642012498},{"date":"2024-11-19T16:00:00.000Z","stockId":7082519219760,"netValue":0.8829640391307066},{"date":"2024-11-18T16:00:00.000Z","stockId":7082519219760,"netValue":0.8744079201264737},{"date":"2024-11-17T16:00:00.000Z","stockId":7082519219760,"netValue":0.8524127406614838},{"date":"2024-11-14T16:00:00.000Z","stockId":7082519219760,"netValue":0.8763095443369505},{"date":"2024-11-13T16:00:00.000Z","stockId":7082519219760,"netValue":0.9116575992107179},{"date":"2024-11-12T16:00:00.000Z","stockId":7082519219760,"netValue":0.9374124057071549},{"date":"2024-11-11T16:00:00.000Z","stockId":7082519219760,"netValue":0.9259608900770961},{"date":"2024-11-10T16:00:00.000Z","stockId":7082519219760,"netValue":0.9381470941030484},{"date":"2024-11-07T16:00:00.000Z","stockId":7082519219760,"netValue":0.9267389354307378},{"date":"2024-11-06T16:00:00.000Z","stockId":7082519219760,"netValue":0.9179668249330394},{"date":"2024-11-05T16:00:00.000Z","stockId":7082519219760,"netValue":0.9034906350991849},{"date":"2024-11-04T16:00:00.000Z","stockId":7082519219760,"netValue":0.9254427220381853},{"date":"2024-11-03T16:00:00.000Z","stockId":7082519219760,"netValue":0.8978299127207775},{"date":"2024-10-31T16:00:00.000Z","stockId":7082519219760,"netValue":0.879075663384807},{"date":"2024-10-30T16:00:00.000Z","stockId":7082519219760,"netValue":0.9061700402315449},{"date":"2024-10-29T16:00:00.000Z","stockId":7082519219760,"netValue":0.9114421365807688},{"date":"2024-10-28T16:00:00.000Z","stockId":7082519219760,"netValue":0.9073369760461282},{"date":"2024-10-27T16:00:00.000Z","stockId":7082519219760,"netValue":0.9281221271705454},{"date":"2024-10-24T16:00:00.000Z","stockId":7082519219760,"netValue":0.9256158854374194},{"date":"2024-10-23T16:00:00.000Z","stockId":7082519219760,"netValue":0.9232825426717695},{"date":"2024-10-22T16:00:00.000Z","stockId":7082519219760,"netValue":0.9269988127454682},{"date":"2024-10-21T16:00:00.000Z","stockId":7082519219760,"netValue":0.9426852953516539},{"date":"2024-10-20T16:00:00.000Z","stockId":7082519219760,"netValue":0.9392281092974105},{"date":"2024-10-17T16:00:00.000Z","stockId":7082519219760,"netValue":0.9320982745589744},{"date":"2024-10-16T16:00:00.000Z","stockId":7082519219760,"netValue":0.8800702290954305},{"date":"2024-10-15T16:00:00.000Z","stockId":7082519219760,"netValue":0.8711683121562457},{"date":"2024-10-14T16:00:00.000Z","stockId":7082519219760,"netValue":0.8833111592244498},{"date":"2024-10-13T16:00:00.000Z","stockId":7082519219760,"netValue":0.8952380147991885},{"date":"2024-10-10T16:00:00.000Z","stockId":7082519219760,"netValue":0.8727674953895187},{"date":"2024-10-09T16:00:00.000Z","stockId":7082519219760,"netValue":0.8868548051990737},{"date":"2024-10-08T16:00:00.000Z","stockId":7082519219760,"netValue":0.8867252432756898},{"date":"2024-10-07T16:00:00.000Z","stockId":7082519219760,"netValue":0.9369383901170277},{"date":"2024-09-29T16:00:00.000Z","stockId":7082519219760,"netValue":0.8140430241163921},{"date":"2024-09-26T16:00:00.000Z","stockId":7082519219760,"netValue":0.7380750748746603},{"date":"2024-09-25T16:00:00.000Z","stockId":7082519219760,"netValue":0.7149129787117631},{"date":"2024-09-24T16:00:00.000Z","stockId":7082519219760,"netValue":0.6936955694880405},{"date":"2024-09-23T16:00:00.000Z","stockId":7082519219760,"netValue":0.6941706997675826},{"date":"2024-09-22T16:00:00.000Z","stockId":7082519219760,"netValue":0.6620204714421362},{"date":"2024-09-19T16:00:00.000Z","stockId":7082519219760,"netValue":0.6619342366141485},{"date":"2024-09-18T16:00:00.000Z","stockId":7082519219760,"netValue":0.6666011917142037},{"date":"2024-09-17T16:00:00.000Z","stockId":7082519219760,"netValue":0.6714410358330389},{"date":"2024-09-12T16:00:00.000Z","stockId":7082519219760,"netValue":0.6656938388877109},{"date":"2024-09-11T16:00:00.000Z","stockId":7082519219760,"netValue":0.663101132650214},{"date":"2024-09-10T16:00:00.000Z","stockId":7082519219760,"netValue":0.6623233417471052},{"date":"2024-09-09T16:00:00.000Z","stockId":7082519219760,"netValue":0.6545883404486087},{"date":"2024-09-08T16:00:00.000Z","stockId":7082519219760,"netValue":0.6497051692343774},{"date":"2024-09-05T16:00:00.000Z","stockId":7082519219760,"netValue":0.6517363006829417},{"date":"2024-09-04T16:00:00.000Z","stockId":7082519219760,"netValue":0.6651322640987783},{"date":"2024-09-03T16:00:00.000Z","stockId":7082519219760,"netValue":0.6640951396674992},{"date":"2024-09-02T16:00:00.000Z","stockId":7082519219760,"netValue":0.67394771692395},{"date":"2024-09-01T16:00:00.000Z","stockId":7082519219760,"netValue":0.6710525597442889},{"date":"2024-08-29T16:00:00.000Z","stockId":7082519219760,"netValue":0.6913194987275251},{"date":"2024-08-28T16:00:00.000Z","stockId":7082519219760,"netValue":0.6781828688398589},{"date":"2024-08-27T16:00:00.000Z","stockId":7082519219760,"netValue":0.6844487328415276},{"date":"2024-08-26T16:00:00.000Z","stockId":7082519219760,"netValue":0.6842758438227474},{"date":"2024-08-25T16:00:00.000Z","stockId":7082519219760,"netValue":0.6926159566869746},{"date":"2024-08-22T16:00:00.000Z","stockId":7082519219760,"netValue":0.6990113826120273},{"date":"2024-08-21T16:00:00.000Z","stockId":7082519219760,"netValue":0.6977151343339801},{"date":"2024-08-20T16:00:00.000Z","stockId":7082519219760,"netValue":0.6927888457057546},{"date":"2024-08-19T16:00:00.000Z","stockId":7082519219760,"netValue":0.6916221593510916},{"date":"2024-08-18T16:00:00.000Z","stockId":7082519219760,"netValue":0.6976720169199861},{"date":"2024-08-15T16:00:00.000Z","stockId":7082519219760,"netValue":0.698449807823095},{"date":"2024-08-14T16:00:00.000Z","stockId":7082519219760,"netValue":0.6927459379731632},{"date":"2024-08-13T16:00:00.000Z","stockId":7082519219760,"netValue":0.6958571015855983},{"date":"2024-08-12T16:00:00.000Z","stockId":7082519219760,"netValue":0.703765201584277},{"date":"2024-08-11T16:00:00.000Z","stockId":7082519219760,"netValue":0.6949064216637093},{"date":"2024-08-08T16:00:00.000Z","stockId":7082519219760,"netValue":0.6874740809887796},{"date":"2024-08-07T16:00:00.000Z","stockId":7082519219760,"netValue":0.6815971124386652},{"date":"2024-08-06T16:00:00.000Z","stockId":7082519219760,"netValue":0.6886407673434427},{"date":"2024-08-05T16:00:00.000Z","stockId":7082519219760,"netValue":0.6936535004810583},{"date":"2024-08-04T16:00:00.000Z","stockId":7082519219760,"netValue":0.6831095768308888},{"date":"2024-08-01T16:00:00.000Z","stockId":7082519219760,"netValue":0.7168589237393513},{"date":"2024-07-31T16:00:00.000Z","stockId":7082519219760,"netValue":0.7397618960554806},{"date":"2024-07-30T16:00:00.000Z","stockId":7082519219760,"netValue":0.7418361449180388},{"date":"2024-07-29T16:00:00.000Z","stockId":7082519219760,"netValue":0.7248965856614146},{"date":"2024-07-28T16:00:00.000Z","stockId":7082519219760,"netValue":0.7359591763679246},{"date":"2024-07-25T16:00:00.000Z","stockId":7082519219760,"netValue":0.7255881417365356}]}