window.pageData = {"startDate":"2024-08-05T18:54:09.407Z","endDate":"2026-08-05T18:54:09.407Z","manager":{"_id":7071017225510,"name":"管嘉琪","gender":"m","educationCode":"001002","resume":"管嘉琪：男，曾担任国海证券股份有限公司研究员、太平洋证券股份有限公司研究员。2018年11月加入中信保诚基金管理有限公司，担任研究员。现任基金经理。","tickerId":71017225510,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20873856","exchange":"fm","cnInfoCode":"db20873856","followedNum":0,"currency":"CNY","workingDate":"2022-07-12T16:00:00.000Z","fundCompanyId":4000050490000,"fundManagerSecondLevel":"hybrid","pinyin":"gjq","fundCompany":{"_id":4000050490000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50490000","tickerId":50490000,"name":"中信保诚基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7071017225510,"type":"fmp","fm_p_r_d":"2026-07-27T16:00:00.000Z","fm_p_r_m1":0.03262557296878699,"fm_p_r_m3":-0.06535876970251264,"fm_p_r_m6":-0.20487038947804204,"fm_cagr_p_r_fs":-0.06598716737917232,"fm_p_r_y1":-0.13461432083639524,"fm_cagr_p_r_fs_m":0.06629906237955008,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.9367655288192501,"fm_p_r_fys_m":0.016446154574942362,"fm_p_r_fys_r_c":1595,"fm_p_r_fys_rp":0.9316185696361355,"fm_p_r_m1_m":-0.057570520362401734,"fm_p_r_m1_r_c":1726,"fm_p_r_m1_rp":0.1263768115942029,"fm_p_r_m3_m":-0.034186621253100624,"fm_p_r_m3_r_c":1694,"fm_p_r_m3_rp":0.6621382161842883,"fm_p_r_m6_m":-0.012717014413683225,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.958743842364532,"fm_p_r_y1_m":0.12678810289494669,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.9466310873915944,"fm_p_r_y3":-0.2355827640068182,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.915606936416185,"fm_p_r_y3_m":0.19367832707410448,"fm_p_r_y3_r_c":1128,"fm_p_r_y3_rp":0.9733806566104702,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.8260115606936416,"fm_p_r_fys":-0.13226812463381543},"fmi":{"stockId":7071017225510,"type":"fmi","fm_my":4.1,"fm_d":{"3000000000551":"基金经理","3000000004157":"基金经理"},"fm_wy":9,"fm_a_as":0,"fm_a_mfn":4,"fm_as":22366276.7338,"fm_b_as":0,"fm_e_as":0,"fm_h_as":22366276.7338,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":22366276.7338,"fm_q_as":0,"fm_r_f_cagr":-0.0841,"fm_r_fd":3000000003432,"fm_r_ftp":-0.0841}},"topTenManagedFundList":[{"_id":3000000025854,"__csrcFundId":15934,"stockCode":"025854","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":25854,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中信保诚消费机遇混合(025854)","lastUpdated":"2026-07-24T21:23:22.311Z","name":"中信保诚消费机遇混合型发起式证券投资基金","pinyin":"zxbcxfjyhhxfqszqtzjj","fundCollectionId":4000050490000,"setUpAssetScale":10402184.88,"setUpDate":"2025-11-02T16:00:00.000Z","setUpShares":10402184.88,"inceptionDate":"2025-11-06T16:00:00.000Z","followedNum":4,"masterFundShortName":"中信保诚消费机遇混合","hotMetrics":{"stockId":3000000025854,"type":"f_as","f_tas":10301543.2793,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003432,"stockCode":"003432","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-10-11T16:00:00.000Z","setUpScale":667200000,"market":"a","tickerId":3432,"name":"中信保诚至瑞灵活配置混合型证券投资基金","shortName":"中信保诚至瑞混合(003432)","fundSecondLevel":"hybrid","__csrcFundId":868,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:22.221Z","masterFundFlag":1,"inceptionDate":"2016-10-20T16:00:00.000Z","fundCollectionId":4000050490000,"currency":"CNY","pinyin":"zxbczrlhpzhhxzqtzjj","masterFundShortName":"中信保诚至瑞混合","hotMetrics":{"stockId":3000000003432,"type":"f_as","f_tas":6860826.192500001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003433,"stockCode":"003433","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-10-11T16:00:00.000Z","setUpScale":667200000,"market":"a","tickerId":3433,"name":"中信保诚至瑞灵活配置混合型证券投资基金","shortName":"中信保诚至瑞混合C","fundSecondLevel":"hybrid","__csrcFundId":868,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:54.404Z","inceptionDate":"2016-10-20T16:00:00.000Z","fundCollectionId":4000050490000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zxbczrlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000003433,"type":"f_as","f_tas":2670851.808,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025855,"name":"中信保诚消费机遇混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025855","tickerId":25855,"shortName":"中信保诚消费机遇混合C","currency":"CNY","__csrcFundId":15934,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-11-17T08:10:36.011Z","inceptionDate":"2025-11-06T16:00:00.000Z","pinyin":"zxbcxfjyhhxfqszqtzjj","fundCollectionId":4000050490000,"followedNum":2,"hotMetrics":{"stockId":3000000025855,"type":"f_as","f_tas":2533055.4540000004,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.006092951528529511,"oneMonth":-0.03796984717059071,"threeMonths":-0.0448915234289301,"sixMonths":0.003133344818674999,"oneYear":0.13240824701166165,"threeYears":0.15857662327325905,"fiveYears":-0.05352164760766931,"tenYears":0.4533510096891835},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49207,"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":[{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49}],"netValueList":[{"date":"2026-08-04T16:00:00.000Z","stockId":7071017225510,"netValue":0.7795143757833404},{"date":"2026-08-03T16:00:00.000Z","stockId":7071017225510,"netValue":0.7780468420680825},{"date":"2026-08-02T16:00:00.000Z","stockId":7071017225510,"netValue":0.7788787577296237},{"date":"2026-07-30T16:00:00.000Z","stockId":7071017225510,"netValue":0.7793159420502016},{"stockId":7071017225510,"date":"2026-07-29T16:00:00.000Z","netValue":0.7740375949306807},{"date":"2026-07-28T16:00:00.000Z","stockId":7071017225510,"netValue":0.7720748076007292},{"stockId":7071017225510,"date":"2026-07-27T16:00:00.000Z","netValue":0.7588851846304863},{"stockId":7071017225510,"date":"2026-07-26T16:00:00.000Z","netValue":0.7566205158801316},{"stockId":7071017225510,"date":"2026-07-23T16:00:00.000Z","netValue":0.7457312817098891},{"stockId":7071017225510,"date":"2026-07-22T16:00:00.000Z","netValue":0.7552989815241679},{"date":"2026-07-21T16:00:00.000Z","stockId":7071017225510,"netValue":0.7559392958844229},{"stockId":7071017225510,"date":"2026-07-20T16:00:00.000Z","netValue":0.7652551606498823},{"date":"2026-07-19T16:00:00.000Z","stockId":7071017225510,"netValue":0.7626283561182214},{"date":"2026-07-16T16:00:00.000Z","stockId":7071017225510,"netValue":0.745784790978968},{"stockId":7071017225510,"date":"2026-07-15T16:00:00.000Z","netValue":0.770059291101622},{"date":"2026-07-14T16:00:00.000Z","stockId":7071017225510,"netValue":0.7618543152668376},{"stockId":7071017225510,"date":"2026-07-13T16:00:00.000Z","netValue":0.7463167239430971},{"date":"2026-07-12T16:00:00.000Z","stockId":7071017225510,"netValue":0.7451974392155345},{"stockId":7071017225510,"date":"2026-07-09T16:00:00.000Z","netValue":0.750193299608016},{"date":"2026-07-08T16:00:00.000Z","stockId":7071017225510,"netValue":0.7496241907936082},{"stockId":7071017225510,"date":"2026-07-07T16:00:00.000Z","netValue":0.751209389334729},{"date":"2026-07-06T16:00:00.000Z","stockId":7071017225510,"netValue":0.7516539949405513},{"date":"2026-07-05T16:00:00.000Z","stockId":7071017225510,"netValue":0.7557708254737802},{"date":"2026-07-02T16:00:00.000Z","stockId":7071017225510,"netValue":0.7451211470083281},{"date":"2026-07-01T16:00:00.000Z","stockId":7071017225510,"netValue":0.7407738617570211},{"date":"2026-06-30T16:00:00.000Z","stockId":7071017225510,"netValue":0.7493546467655414},{"stockId":7071017225510,"date":"2026-06-29T16:00:00.000Z","netValue":0.7487692360394032},{"stockId":7071017225510,"date":"2026-06-28T16:00:00.000Z","netValue":0.746865822939665},{"stockId":7071017225510,"date":"2026-06-25T16:00:00.000Z","netValue":0.7349083777275629},{"stockId":7071017225510,"date":"2026-06-24T16:00:00.000Z","netValue":0.7472410356335314},{"stockId":7071017225510,"date":"2026-06-23T16:00:00.000Z","netValue":0.744680795907054},{"date":"2026-06-22T16:00:00.000Z","stockId":7071017225510,"netValue":0.7466777552331882},{"stockId":7071017225510,"date":"2026-06-21T16:00:00.000Z","netValue":0.7491627679424395},{"date":"2026-06-17T16:00:00.000Z","stockId":7071017225510,"netValue":0.7454386242030078},{"stockId":7071017225510,"date":"2026-06-16T16:00:00.000Z","netValue":0.7481700125689197},{"date":"2026-06-15T16:00:00.000Z","stockId":7071017225510,"netValue":0.7492524548334996},{"stockId":7071017225510,"date":"2026-06-14T16:00:00.000Z","netValue":0.7538439709012443},{"date":"2026-06-11T16:00:00.000Z","stockId":7071017225510,"netValue":0.7506946279037242},{"date":"2026-06-10T16:00:00.000Z","stockId":7071017225510,"netValue":0.7464816418630273},{"stockId":7071017225510,"date":"2026-06-09T16:00:00.000Z","netValue":0.7478248946563297},{"date":"2026-06-08T16:00:00.000Z","stockId":7071017225510,"netValue":0.7513018502771895},{"stockId":7071017225510,"date":"2026-06-07T16:00:00.000Z","netValue":0.7540335076448498},{"stockId":7071017225510,"date":"2026-06-04T16:00:00.000Z","netValue":0.7645013163750181},{"stockId":7071017225510,"date":"2026-06-03T16:00:00.000Z","netValue":0.768262167427791},{"stockId":7071017225510,"date":"2026-06-02T16:00:00.000Z","netValue":0.7780852340092415},{"date":"2026-06-01T16:00:00.000Z","stockId":7071017225510,"netValue":0.7763044728922801},{"stockId":7071017225510,"date":"2026-05-31T16:00:00.000Z","netValue":0.7849295185523903},{"date":"2026-05-28T16:00:00.000Z","stockId":7071017225510,"netValue":0.7819542869435094},{"date":"2026-05-27T16:00:00.000Z","stockId":7071017225510,"netValue":0.7788114241351225},{"stockId":7071017225510,"date":"2026-05-26T16:00:00.000Z","netValue":0.7858726696726362},{"stockId":7071017225510,"date":"2026-05-25T16:00:00.000Z","netValue":0.7891358768318031},{"date":"2026-05-24T16:00:00.000Z","stockId":7071017225510,"netValue":0.790843576448051},{"stockId":7071017225510,"date":"2026-05-21T16:00:00.000Z","netValue":0.7883758594755736},{"stockId":7071017225510,"date":"2026-05-20T16:00:00.000Z","netValue":0.791411833552899},{"date":"2026-05-19T16:00:00.000Z","stockId":7071017225510,"netValue":0.8020270494440946},{"date":"2026-05-18T16:00:00.000Z","stockId":7071017225510,"netValue":0.7986414607619078},{"date":"2026-05-17T16:00:00.000Z","stockId":7071017225510,"netValue":0.7968687812141394},{"date":"2026-05-14T16:00:00.000Z","stockId":7071017225510,"netValue":0.8023757344733331},{"stockId":7071017225510,"date":"2026-05-13T16:00:00.000Z","netValue":0.8117763635021145},{"date":"2026-05-12T16:00:00.000Z","stockId":7071017225510,"netValue":0.816586217162588},{"date":"2026-05-11T16:00:00.000Z","stockId":7071017225510,"netValue":0.8198643888827698},{"date":"2026-05-10T16:00:00.000Z","stockId":7071017225510,"netValue":0.824307430097038},{"date":"2026-05-07T16:00:00.000Z","stockId":7071017225510,"netValue":0.8231522685539758},{"stockId":7071017225510,"date":"2026-05-06T16:00:00.000Z","netValue":0.8251084005442286},{"date":"2026-05-05T16:00:00.000Z","stockId":7071017225510,"netValue":0.8229003520563574},{"stockId":7071017225510,"date":"2026-04-29T16:00:00.000Z","netValue":0.8179575757836384},{"stockId":7071017225510,"date":"2026-04-28T16:00:00.000Z","netValue":0.8254185355023886},{"date":"2026-04-27T16:00:00.000Z","stockId":7071017225510,"netValue":0.8119534640997386},{"date":"2026-04-26T16:00:00.000Z","stockId":7071017225510,"netValue":0.8134954073649295},{"date":"2026-04-23T16:00:00.000Z","stockId":7071017225510,"netValue":0.8165458511001449},{"date":"2026-04-22T16:00:00.000Z","stockId":7071017225510,"netValue":0.8166355700335335},{"date":"2026-04-21T16:00:00.000Z","stockId":7071017225510,"netValue":0.824082241504794},{"date":"2026-04-20T16:00:00.000Z","stockId":7071017225510,"netValue":0.8316353533070269},{"date":"2026-04-19T16:00:00.000Z","stockId":7071017225510,"netValue":0.8303792882395853},{"date":"2026-04-16T16:00:00.000Z","stockId":7071017225510,"netValue":0.8306484450397513},{"date":"2026-04-15T16:00:00.000Z","stockId":7071017225510,"netValue":0.8403380898457287},{"stockId":7071017225510,"date":"2026-04-14T16:00:00.000Z","netValue":0.8258203440343462},{"date":"2026-04-13T16:00:00.000Z","stockId":7071017225510,"netValue":0.8144990370297889},{"stockId":7071017225510,"date":"2026-04-12T16:00:00.000Z","netValue":0.8084315923545259},{"stockId":7071017225510,"date":"2026-04-09T16:00:00.000Z","netValue":0.8212613998291072},{"stockId":7071017225510,"date":"2026-04-08T16:00:00.000Z","netValue":0.8186481645951658},{"stockId":7071017225510,"date":"2026-04-07T16:00:00.000Z","netValue":0.8296782581700595},{"date":"2026-04-06T16:00:00.000Z","stockId":7071017225510,"netValue":0.8060935865424411},{"date":"2026-04-02T16:00:00.000Z","stockId":7071017225510,"netValue":0.8069903421176358},{"date":"2026-04-01T16:00:00.000Z","stockId":7071017225510,"netValue":0.8125502266838424},{"date":"2026-03-31T16:00:00.000Z","stockId":7071017225510,"netValue":0.8214281068782691},{"date":"2026-03-30T16:00:00.000Z","stockId":7071017225510,"netValue":0.7964086263303392},{"date":"2026-03-29T16:00:00.000Z","stockId":7071017225510,"netValue":0.8034033198168572},{"stockId":7071017225510,"date":"2026-03-26T16:00:00.000Z","netValue":0.8108463910909725},{"date":"2026-03-25T16:00:00.000Z","stockId":7071017225510,"netValue":0.8053761820822853},{"stockId":7071017225510,"date":"2026-03-24T16:00:00.000Z","netValue":0.8302163115151762},{"date":"2026-03-23T16:00:00.000Z","stockId":7071017225510,"netValue":0.8429502406829398},{"date":"2026-03-22T16:00:00.000Z","stockId":7071017225510,"netValue":0.8278847470196702},{"stockId":7071017225510,"date":"2026-03-19T16:00:00.000Z","netValue":0.8568499520984564},{"stockId":7071017225510,"date":"2026-03-18T16:00:00.000Z","netValue":0.8665349123105581},{"date":"2026-03-17T16:00:00.000Z","stockId":7071017225510,"netValue":0.8898505572656181},{"date":"2026-03-16T16:00:00.000Z","stockId":7071017225510,"netValue":0.8911956906284101},{"stockId":7071017225510,"date":"2026-03-15T16:00:00.000Z","netValue":0.8887744505753846},{"stockId":7071017225510,"date":"2026-03-12T16:00:00.000Z","netValue":0.8789101392482438},{"stockId":7071017225510,"date":"2026-03-11T16:00:00.000Z","netValue":0.8825868371065416},{"date":"2026-03-10T16:00:00.000Z","stockId":7071017225510,"netValue":0.8925408239912019},{"date":"2026-03-09T16:00:00.000Z","stockId":7071017225510,"netValue":0.8955001173893442},{"date":"2026-03-08T16:00:00.000Z","stockId":7071017225510,"netValue":0.8790894903632827},{"stockId":7071017225510,"date":"2026-03-05T16:00:00.000Z","netValue":0.8889538016904235},{"stockId":7071017225510,"date":"2026-03-04T16:00:00.000Z","netValue":0.8756818191775432},{"date":"2026-03-03T16:00:00.000Z","stockId":7071017225510,"netValue":0.8746953880448292},{"stockId":7071017225510,"date":"2026-03-02T16:00:00.000Z","netValue":0.8851874282746061},{"date":"2026-03-01T16:00:00.000Z","stockId":7071017225510,"netValue":0.9056334553890435},{"stockId":7071017225510,"date":"2026-02-26T16:00:00.000Z","netValue":0.920519597937274},{"date":"2026-02-25T16:00:00.000Z","stockId":7071017225510,"netValue":0.9165738734064179},{"date":"2026-02-24T16:00:00.000Z","stockId":7071017225510,"netValue":0.9363921716182189},{"date":"2026-02-23T16:00:00.000Z","stockId":7071017225510,"netValue":0.935854118273102},{"date":"2026-02-12T16:00:00.000Z","stockId":7071017225510,"netValue":0.9458977807152816},{"date":"2026-02-11T16:00:00.000Z","stockId":7071017225510,"netValue":0.9562104698300198},{"date":"2026-02-10T16:00:00.000Z","stockId":7071017225510,"netValue":0.962487758856382},{"stockId":7071017225510,"date":"2026-02-09T16:00:00.000Z","netValue":0.9622187321838238},{"stockId":7071017225510,"date":"2026-02-08T16:00:00.000Z","netValue":0.9534305275469166},{"stockId":7071017225510,"date":"2026-02-05T16:00:00.000Z","netValue":0.9415036783968285},{"date":"2026-02-04T16:00:00.000Z","stockId":7071017225510,"netValue":0.9503815585912552},{"date":"2026-02-03T16:00:00.000Z","stockId":7071017225510,"netValue":0.9400688694765169},{"stockId":7071017225510,"date":"2026-02-02T16:00:00.000Z","netValue":0.9345986604678298},{"stockId":7071017225510,"date":"2026-02-01T16:00:00.000Z","netValue":0.928411046998987},{"stockId":7071017225510,"date":"2026-01-29T16:00:00.000Z","netValue":0.9395308161314002},{"stockId":7071017225510,"date":"2026-01-28T16:00:00.000Z","netValue":0.9574659276352925},{"date":"2026-01-27T16:00:00.000Z","stockId":7071017225510,"netValue":0.9544169586796307},{"date":"2026-01-26T16:00:00.000Z","stockId":7071017225510,"netValue":0.9425797850870616},{"date":"2026-01-25T16:00:00.000Z","stockId":7071017225510,"netValue":0.9383650338836471},{"stockId":7071017225510,"date":"2026-01-22T16:00:00.000Z","netValue":0.9421314072994644},{"date":"2026-01-21T16:00:00.000Z","stockId":7071017225510,"netValue":0.9304735848219348},{"stockId":7071017225510,"date":"2026-01-20T16:00:00.000Z","netValue":0.9312806648396097},{"stockId":7071017225510,"date":"2026-01-19T16:00:00.000Z","netValue":0.9276936425388312},{"date":"2026-01-18T16:00:00.000Z","stockId":7071017225510,"netValue":0.9250930513707669},{"stockId":7071017225510,"date":"2026-01-15T16:00:00.000Z","netValue":0.9180983578842489},{"stockId":7071017225510,"date":"2026-01-14T16:00:00.000Z","netValue":0.9198881706937188},{"stockId":7071017225510,"date":"2026-01-13T16:00:00.000Z","netValue":0.9211473268399105},{"stockId":7071017225510,"date":"2026-01-12T16:00:00.000Z","netValue":0.9199482629232313},{"date":"2026-01-11T16:00:00.000Z","stockId":7071017225510,"netValue":0.921270015141832},{"date":"2026-01-08T16:00:00.000Z","stockId":7071017225510,"netValue":0.9175315690498727},{"date":"2026-01-07T16:00:00.000Z","stockId":7071017225510,"netValue":0.9111962736777278},{"date":"2026-01-06T16:00:00.000Z","stockId":7071017225510,"netValue":0.9154648989694608},{"date":"2026-01-05T16:00:00.000Z","stockId":7071017225510,"netValue":0.9036474085634943},{"date":"2026-01-04T16:00:00.000Z","stockId":7071017225510,"netValue":0.8964804992121175},{"date":"2025-12-30T16:00:00.000Z","stockId":7071017225510,"netValue":0.8745618389438965},{"date":"2025-12-29T16:00:00.000Z","stockId":7071017225510,"netValue":0.8781795196446052},{"date":"2025-12-28T16:00:00.000Z","stockId":7071017225510,"netValue":0.8807268369546299},{"date":"2025-12-25T16:00:00.000Z","stockId":7071017225510,"netValue":0.888346996638106},{"date":"2025-12-24T16:00:00.000Z","stockId":7071017225510,"netValue":0.8908605271207803},{"date":"2025-12-23T16:00:00.000Z","stockId":7071017225510,"netValue":0.8889283514544524},{"date":"2025-12-22T16:00:00.000Z","stockId":7071017225510,"netValue":0.8909079256449349},{"date":"2025-12-21T16:00:00.000Z","stockId":7071017225510,"netValue":0.8952972601500417},{"date":"2025-12-18T16:00:00.000Z","stockId":7071017225510,"netValue":0.8898286356927196},{"date":"2025-12-17T16:00:00.000Z","stockId":7071017225510,"netValue":0.8738673883940443},{"date":"2025-12-16T16:00:00.000Z","stockId":7071017225510,"netValue":0.8765623324235432},{"date":"2025-12-15T16:00:00.000Z","stockId":7071017225510,"netValue":0.8651990565704074},{"date":"2025-12-14T16:00:00.000Z","stockId":7071017225510,"netValue":0.8785492607645946},{"date":"2025-12-11T16:00:00.000Z","stockId":7071017225510,"netValue":0.8919749187136742},{"date":"2025-12-10T16:00:00.000Z","stockId":7071017225510,"netValue":0.8785587146314378},{"date":"2025-12-09T16:00:00.000Z","stockId":7071017225510,"netValue":0.8798351156640084},{"date":"2025-12-08T16:00:00.000Z","stockId":7071017225510,"netValue":0.8746435058106797},{"date":"2025-12-07T16:00:00.000Z","stockId":7071017225510,"netValue":0.883389637261109},{"date":"2025-12-04T16:00:00.000Z","stockId":7071017225510,"netValue":0.8902536843985425},{"date":"2025-12-03T16:00:00.000Z","stockId":7071017225510,"netValue":0.8894023275070961},{"date":"2025-12-02T16:00:00.000Z","stockId":7071017225510,"netValue":0.8852280835714754},{"date":"2025-12-01T16:00:00.000Z","stockId":7071017225510,"netValue":0.8895582726034116},{"date":"2025-11-30T16:00:00.000Z","stockId":7071017225510,"netValue":0.8966612269958163},{"date":"2025-11-27T16:00:00.000Z","stockId":7071017225510,"netValue":0.8945335687516205},{"date":"2025-11-26T16:00:00.000Z","stockId":7071017225510,"netValue":0.8912319087586363},{"date":"2025-11-25T16:00:00.000Z","stockId":7071017225510,"netValue":0.8831430617030236},{"date":"2025-11-24T16:00:00.000Z","stockId":7071017225510,"netValue":0.8762803117199487},{"date":"2025-11-23T16:00:00.000Z","stockId":7071017225510,"netValue":0.8689814802590283},{"date":"2025-11-20T16:00:00.000Z","stockId":7071017225510,"netValue":0.8566709741000758},{"date":"2025-11-19T16:00:00.000Z","stockId":7071017225510,"netValue":0.8740445173578681},{"date":"2025-11-18T16:00:00.000Z","stockId":7071017225510,"netValue":0.8796105561751184},{"date":"2025-11-17T16:00:00.000Z","stockId":7071017225510,"netValue":0.878228923506674},{"date":"2025-11-16T16:00:00.000Z","stockId":7071017225510,"netValue":0.8881239674556123},{"date":"2025-11-13T16:00:00.000Z","stockId":7071017225510,"netValue":0.8963343110890764},{"date":"2025-11-12T16:00:00.000Z","stockId":7071017225510,"netValue":0.9036318589699273},{"date":"2025-11-11T16:00:00.000Z","stockId":7071017225510,"netValue":0.895963136508069},{"date":"2025-11-10T16:00:00.000Z","stockId":7071017225510,"netValue":0.8878077626975526},{"date":"2025-11-09T16:00:00.000Z","stockId":7071017225510,"netValue":0.8893603100126327},{"date":"2025-11-06T16:00:00.000Z","stockId":7071017225510,"netValue":0.8739081470037519},{"date":"2025-11-05T16:00:00.000Z","stockId":7071017225510,"netValue":0.8874749180275733},{"date":"2025-11-04T16:00:00.000Z","stockId":7071017225510,"netValue":0.8818787706329906},{"date":"2025-11-03T16:00:00.000Z","stockId":7071017225510,"netValue":0.8803689311771195},{"date":"2025-11-02T16:00:00.000Z","stockId":7071017225510,"netValue":0.9031522319166829},{"date":"2025-10-30T16:00:00.000Z","stockId":7071017225510,"netValue":0.902581138879164},{"date":"2025-10-29T16:00:00.000Z","stockId":7071017225510,"netValue":0.8900083346512455},{"date":"2025-10-28T16:00:00.000Z","stockId":7071017225510,"netValue":0.8997218477649401},{"date":"2025-10-27T16:00:00.000Z","stockId":7071017225510,"netValue":0.8980652364384354},{"date":"2025-10-26T16:00:00.000Z","stockId":7071017225510,"netValue":0.9024828666424474},{"date":"2025-10-23T16:00:00.000Z","stockId":7071017225510,"netValue":0.8938859295981398},{"date":"2025-10-22T16:00:00.000Z","stockId":7071017225510,"netValue":0.8869334353619533},{"date":"2025-10-21T16:00:00.000Z","stockId":7071017225510,"netValue":0.892455473116968},{"date":"2025-10-20T16:00:00.000Z","stockId":7071017225510,"netValue":0.902387398123254},{"date":"2025-10-19T16:00:00.000Z","stockId":7071017225510,"netValue":0.8966711110727966},{"date":"2025-10-16T16:00:00.000Z","stockId":7071017225510,"netValue":0.891718718946799},{"date":"2025-10-15T16:00:00.000Z","stockId":7071017225510,"netValue":0.9139454259976536},{"date":"2025-10-14T16:00:00.000Z","stockId":7071017225510,"netValue":0.9071751513257086},{"date":"2025-10-13T16:00:00.000Z","stockId":7071017225510,"netValue":0.8843125379164734},{"date":"2025-10-12T16:00:00.000Z","stockId":7071017225510,"netValue":0.9020207669515277},{"date":"2025-10-09T16:00:00.000Z","stockId":7071017225510,"netValue":0.9145040635280692},{"date":"2025-10-08T16:00:00.000Z","stockId":7071017225510,"netValue":0.9247684247824433},{"date":"2025-09-29T16:00:00.000Z","stockId":7071017225510,"netValue":0.939819266217886},{"date":"2025-09-28T16:00:00.000Z","stockId":7071017225510,"netValue":0.9333858914354118},{"date":"2025-09-25T16:00:00.000Z","stockId":7071017225510,"netValue":0.9237816115410469},{"date":"2025-09-24T16:00:00.000Z","stockId":7071017225510,"netValue":0.9385353188093475},{"date":"2025-09-23T16:00:00.000Z","stockId":7071017225510,"netValue":0.9416152789954177},{"date":"2025-09-22T16:00:00.000Z","stockId":7071017225510,"netValue":0.9351854281323901},{"date":"2025-09-21T16:00:00.000Z","stockId":7071017225510,"netValue":0.9348674382115292},{"date":"2025-09-18T16:00:00.000Z","stockId":7071017225510,"netValue":0.9338224517198268},{"date":"2025-09-17T16:00:00.000Z","stockId":7071017225510,"netValue":0.9339170104566585},{"date":"2025-09-16T16:00:00.000Z","stockId":7071017225510,"netValue":0.9422873661687885},{"date":"2025-09-15T16:00:00.000Z","stockId":7071017225510,"netValue":0.934937967233374},{"date":"2025-09-14T16:00:00.000Z","stockId":7071017225510,"netValue":0.9303180269542681},{"date":"2025-09-11T16:00:00.000Z","stockId":7071017225510,"netValue":0.9285940852334331},{"date":"2025-09-10T16:00:00.000Z","stockId":7071017225510,"netValue":0.9275851342700787},{"date":"2025-09-09T16:00:00.000Z","stockId":7071017225510,"netValue":0.9308300923232602},{"date":"2025-09-08T16:00:00.000Z","stockId":7071017225510,"netValue":0.941573917446159},{"date":"2025-09-07T16:00:00.000Z","stockId":7071017225510,"netValue":0.9401989352202349},{"date":"2025-09-04T16:00:00.000Z","stockId":7071017225510,"netValue":0.9330161660783487},{"date":"2025-09-03T16:00:00.000Z","stockId":7071017225510,"netValue":0.9054630643056758},{"date":"2025-09-02T16:00:00.000Z","stockId":7071017225510,"netValue":0.9196873743707118},{"date":"2025-09-01T16:00:00.000Z","stockId":7071017225510,"netValue":0.9193693844498514},{"date":"2025-08-31T16:00:00.000Z","stockId":7071017225510,"netValue":0.9265177499898065},{"date":"2025-08-28T16:00:00.000Z","stockId":7071017225510,"netValue":0.9194243837388884},{"date":"2025-08-27T16:00:00.000Z","stockId":7071017225510,"netValue":0.9064701232760008},{"date":"2025-08-26T16:00:00.000Z","stockId":7071017225510,"netValue":0.9115850571564394},{"date":"2025-08-25T16:00:00.000Z","stockId":7071017225510,"netValue":0.934408220071933},{"date":"2025-08-24T16:00:00.000Z","stockId":7071017225510,"netValue":0.9328992095529478},{"date":"2025-08-21T16:00:00.000Z","stockId":7071017225510,"netValue":0.9268508297937321},{"date":"2025-08-20T16:00:00.000Z","stockId":7071017225510,"netValue":0.920487984033102},{"date":"2025-08-19T16:00:00.000Z","stockId":7071017225510,"netValue":0.9155930473088114},{"date":"2025-08-18T16:00:00.000Z","stockId":7071017225510,"netValue":0.9134171054623192},{"date":"2025-08-17T16:00:00.000Z","stockId":7071017225510,"netValue":0.9128791183853111},{"date":"2025-08-14T16:00:00.000Z","stockId":7071017225510,"netValue":0.9082952136345531},{"date":"2025-08-13T16:00:00.000Z","stockId":7071017225510,"netValue":0.8979018900414176},{"date":"2025-08-12T16:00:00.000Z","stockId":7071017225510,"netValue":0.9035343052033233},{"date":"2025-08-11T16:00:00.000Z","stockId":7071017225510,"netValue":0.8932629860016226},{"date":"2025-08-10T16:00:00.000Z","stockId":7071017225510,"netValue":0.8923485038835341},{"date":"2025-08-07T16:00:00.000Z","stockId":7071017225510,"netValue":0.8874346033985547},{"date":"2025-08-06T16:00:00.000Z","stockId":7071017225510,"netValue":0.8862606545680893},{"date":"2025-08-05T16:00:00.000Z","stockId":7071017225510,"netValue":0.8935430484011055},{"date":"2025-08-04T16:00:00.000Z","stockId":7071017225510,"netValue":0.8838097162764127},{"date":"2025-08-03T16:00:00.000Z","stockId":7071017225510,"netValue":0.8719984169816757},{"date":"2025-07-31T16:00:00.000Z","stockId":7071017225510,"netValue":0.8666325163710391},{"date":"2025-07-30T16:00:00.000Z","stockId":7071017225510,"netValue":0.8719984169816761},{"date":"2025-07-29T16:00:00.000Z","stockId":7071017225510,"netValue":0.8828677704154568},{"date":"2025-07-28T16:00:00.000Z","stockId":7071017225510,"netValue":0.8866867510739953},{"date":"2025-07-27T16:00:00.000Z","stockId":7071017225510,"netValue":0.8769329131537615},{"date":"2025-07-24T16:00:00.000Z","stockId":7071017225510,"netValue":0.8707505051014851},{"date":"2025-07-23T16:00:00.000Z","stockId":7071017225510,"netValue":0.8736654674204447},{"date":"2025-07-22T16:00:00.000Z","stockId":7071017225510,"netValue":0.8649806457069009},{"date":"2025-07-21T16:00:00.000Z","stockId":7071017225510,"netValue":0.8623371559136797},{"date":"2025-07-20T16:00:00.000Z","stockId":7071017225510,"netValue":0.8617372296885709},{"date":"2025-07-17T16:00:00.000Z","stockId":7071017225510,"netValue":0.8641881679802481},{"date":"2025-07-16T16:00:00.000Z","stockId":7071017225510,"netValue":0.8658966698598407},{"date":"2025-07-15T16:00:00.000Z","stockId":7071017225510,"netValue":0.8542538923516614},{"date":"2025-07-14T16:00:00.000Z","stockId":7071017225510,"netValue":0.8496339520725553},{"date":"2025-07-13T16:00:00.000Z","stockId":7071017225510,"netValue":0.8461500331025371},{"date":"2025-07-10T16:00:00.000Z","stockId":7071017225510,"netValue":0.8395621242314613},{"date":"2025-07-09T16:00:00.000Z","stockId":7071017225510,"netValue":0.8380461738534128},{"date":"2025-07-08T16:00:00.000Z","stockId":7071017225510,"netValue":0.8394556495728337},{"date":"2025-07-07T16:00:00.000Z","stockId":7071017225510,"netValue":0.8350882180587773},{"date":"2025-07-06T16:00:00.000Z","stockId":7071017225510,"netValue":0.8296793239724648},{"date":"2025-07-03T16:00:00.000Z","stockId":7071017225510,"netValue":0.8338077945696846},{"date":"2025-07-02T16:00:00.000Z","stockId":7071017225510,"netValue":0.833475465128737},{"date":"2025-07-01T16:00:00.000Z","stockId":7071017225510,"netValue":0.8236426596586292},{"date":"2025-06-30T16:00:00.000Z","stockId":7071017225510,"netValue":0.8247904487206758},{"date":"2025-06-29T16:00:00.000Z","stockId":7071017225510,"netValue":0.8235719074372019},{"date":"2025-06-26T16:00:00.000Z","stockId":7071017225510,"netValue":0.8164668487157216},{"date":"2025-06-25T16:00:00.000Z","stockId":7071017225510,"netValue":0.8172976723180903},{"date":"2025-06-24T16:00:00.000Z","stockId":7071017225510,"netValue":0.8236119316960906},{"date":"2025-06-23T16:00:00.000Z","stockId":7071017225510,"netValue":0.8192762849825053},{"date":"2025-06-22T16:00:00.000Z","stockId":7071017225510,"netValue":0.8049707550404984},{"date":"2025-06-19T16:00:00.000Z","stockId":7071017225510,"netValue":0.8040137909765447},{"date":"2025-06-18T16:00:00.000Z","stockId":7071017225510,"netValue":0.8035706850552816},{"date":"2025-06-17T16:00:00.000Z","stockId":7071017225510,"netValue":0.8144821683663874},{"date":"2025-06-16T16:00:00.000Z","stockId":7071017225510,"netValue":0.8166976979727033},{"date":"2025-06-15T16:00:00.000Z","stockId":7071017225510,"netValue":0.826027813708412},{"date":"2025-06-12T16:00:00.000Z","stockId":7071017225510,"netValue":0.82844279057034},{"date":"2025-06-11T16:00:00.000Z","stockId":7071017225510,"netValue":0.838634226759393},{"date":"2025-06-10T16:00:00.000Z","stockId":7071017225510,"netValue":0.8417110427255842},{"date":"2025-06-09T16:00:00.000Z","stockId":7071017225510,"netValue":0.8357277369931845},{"date":"2025-06-08T16:00:00.000Z","stockId":7071017225510,"netValue":0.8338182355498184},{"date":"2025-06-05T16:00:00.000Z","stockId":7071017225510,"netValue":0.8333860669252836},{"date":"2025-06-04T16:00:00.000Z","stockId":7071017225510,"netValue":0.8343623253384531},{"date":"2025-06-03T16:00:00.000Z","stockId":7071017225510,"netValue":0.8335950415888086},{"date":"2025-06-02T16:00:00.000Z","stockId":7071017225510,"netValue":0.8261285664642213},{"date":"2025-05-29T16:00:00.000Z","stockId":7071017225510,"netValue":0.8232511636601727},{"date":"2025-05-28T16:00:00.000Z","stockId":7071017225510,"netValue":0.8303601527495992},{"date":"2025-05-27T16:00:00.000Z","stockId":7071017225510,"netValue":0.8250926985662743},{"date":"2025-05-26T16:00:00.000Z","stockId":7071017225510,"netValue":0.8252823788805834},{"date":"2025-05-25T16:00:00.000Z","stockId":7071017225510,"netValue":0.8285849433803842},{"date":"2025-05-22T16:00:00.000Z","stockId":7071017225510,"netValue":0.8386585961603394},{"date":"2025-05-21T16:00:00.000Z","stockId":7071017225510,"netValue":0.842583009598984},{"date":"2025-05-20T16:00:00.000Z","stockId":7071017225510,"netValue":0.8429581489829825},{"date":"2025-05-19T16:00:00.000Z","stockId":7071017225510,"netValue":0.8410819300747545},{"date":"2025-05-18T16:00:00.000Z","stockId":7071017225510,"netValue":0.833051805607285},{"date":"2025-05-15T16:00:00.000Z","stockId":7071017225510,"netValue":0.8334367376042279},{"date":"2025-05-14T16:00:00.000Z","stockId":7071017225510,"netValue":0.8333133828268056},{"date":"2025-05-13T16:00:00.000Z","stockId":7071017225510,"netValue":0.8378179799450267},{"date":"2025-05-12T16:00:00.000Z","stockId":7071017225510,"netValue":0.8340943895573409},{"date":"2025-05-11T16:00:00.000Z","stockId":7071017225510,"netValue":0.8368249219901309},{"date":"2025-05-08T16:00:00.000Z","stockId":7071017225510,"netValue":0.8279335111627866},{"date":"2025-05-07T16:00:00.000Z","stockId":7071017225510,"netValue":0.8287187134663002},{"date":"2025-05-06T16:00:00.000Z","stockId":7071017225510,"netValue":0.8264477956198264},{"date":"2025-05-05T16:00:00.000Z","stockId":7071017225510,"netValue":0.82755673077841},{"date":"2025-04-29T16:00:00.000Z","stockId":7071017225510,"netValue":0.8192275594051314},{"date":"2025-04-28T16:00:00.000Z","stockId":7071017225510,"netValue":0.815512385835043},{"date":"2025-04-27T16:00:00.000Z","stockId":7071017225510,"netValue":0.8146855182722629},{"date":"2025-04-24T16:00:00.000Z","stockId":7071017225510,"netValue":0.8265264085771461},{"date":"2025-04-23T16:00:00.000Z","stockId":7071017225510,"netValue":0.8255917556581329},{"date":"2025-04-22T16:00:00.000Z","stockId":7071017225510,"netValue":0.8251181869793632},{"date":"2025-04-21T16:00:00.000Z","stockId":7071017225510,"netValue":0.8196277442749491},{"date":"2025-04-20T16:00:00.000Z","stockId":7071017225510,"netValue":0.8209542763545765},{"date":"2025-04-17T16:00:00.000Z","stockId":7071017225510,"netValue":0.8137661182261247},{"date":"2025-04-16T16:00:00.000Z","stockId":7071017225510,"netValue":0.8191180476117675},{"date":"2025-04-15T16:00:00.000Z","stockId":7071017225510,"netValue":0.8164161912612956},{"date":"2025-04-14T16:00:00.000Z","stockId":7071017225510,"netValue":0.8199859641140527},{"date":"2025-04-13T16:00:00.000Z","stockId":7071017225510,"netValue":0.817021300423524},{"date":"2025-04-10T16:00:00.000Z","stockId":7071017225510,"netValue":0.8155201868058249},{"date":"2025-04-09T16:00:00.000Z","stockId":7071017225510,"netValue":0.8131900046348919},{"date":"2025-04-08T16:00:00.000Z","stockId":7071017225510,"netValue":0.8019873065418663},{"date":"2025-04-07T16:00:00.000Z","stockId":7071017225510,"netValue":0.7926159630875163},{"date":"2025-04-06T16:00:00.000Z","stockId":7071017225510,"netValue":0.7798077585619411},{"date":"2025-04-02T16:00:00.000Z","stockId":7071017225510,"netValue":0.8344068222499184},{"date":"2025-04-01T16:00:00.000Z","stockId":7071017225510,"netValue":0.8405256721790357},{"date":"2025-03-31T16:00:00.000Z","stockId":7071017225510,"netValue":0.840955022208841},{"date":"2025-03-30T16:00:00.000Z","stockId":7071017225510,"netValue":0.8385580974436293},{"date":"2025-03-27T16:00:00.000Z","stockId":7071017225510,"netValue":0.8436671664634648},{"date":"2025-03-26T16:00:00.000Z","stockId":7071017225510,"netValue":0.8487954221789152},{"date":"2025-03-25T16:00:00.000Z","stockId":7071017225510,"netValue":0.8377320848715715},{"date":"2025-03-24T16:00:00.000Z","stockId":7071017225510,"netValue":0.8373452581547337},{"date":"2025-03-23T16:00:00.000Z","stockId":7071017225510,"netValue":0.8422505925579576},{"date":"2025-03-20T16:00:00.000Z","stockId":7071017225510,"netValue":0.8406144676781875},{"date":"2025-03-19T16:00:00.000Z","stockId":7071017225510,"netValue":0.8550912707760333},{"date":"2025-03-18T16:00:00.000Z","stockId":7071017225510,"netValue":0.8598952313203496},{"date":"2025-03-17T16:00:00.000Z","stockId":7071017225510,"netValue":0.8587476176781236},{"date":"2025-03-16T16:00:00.000Z","stockId":7071017225510,"netValue":0.8543307945124435},{"date":"2025-03-13T16:00:00.000Z","stockId":7071017225510,"netValue":0.853812571556818},{"date":"2025-03-12T16:00:00.000Z","stockId":7071017225510,"netValue":0.8276950954216378},{"date":"2025-03-11T16:00:00.000Z","stockId":7071017225510,"netValue":0.8325514764977638},{"date":"2025-03-10T16:00:00.000Z","stockId":7071017225510,"netValue":0.8356828048548993},{"date":"2025-03-09T16:00:00.000Z","stockId":7071017225510,"netValue":0.833364593568241},{"date":"2025-03-06T16:00:00.000Z","stockId":7071017225510,"netValue":0.8341088524256592},{"date":"2025-03-05T16:00:00.000Z","stockId":7071017225510,"netValue":0.8287248071369864},{"date":"2025-03-04T16:00:00.000Z","stockId":7071017225510,"netValue":0.8185138302618439},{"date":"2025-03-03T16:00:00.000Z","stockId":7071017225510,"netValue":0.8162449378774825},{"date":"2025-03-02T16:00:00.000Z","stockId":7071017225510,"netValue":0.82094047970519},{"date":"2025-02-27T16:00:00.000Z","stockId":7071017225510,"netValue":0.8223144399110083},{"date":"2025-02-26T16:00:00.000Z","stockId":7071017225510,"netValue":0.8301676869492898},{"date":"2025-02-25T16:00:00.000Z","stockId":7071017225510,"netValue":0.8167169210470553},{"date":"2025-02-24T16:00:00.000Z","stockId":7071017225510,"netValue":0.8153493908553666},{"date":"2025-02-23T16:00:00.000Z","stockId":7071017225510,"netValue":0.822383048855694},{"date":"2025-02-20T16:00:00.000Z","stockId":7071017225510,"netValue":0.8182381907160602},{"date":"2025-02-19T16:00:00.000Z","stockId":7071017225510,"netValue":0.809060269974126},{"date":"2025-02-18T16:00:00.000Z","stockId":7071017225510,"netValue":0.8041353413467401},{"date":"2025-02-17T16:00:00.000Z","stockId":7071017225510,"netValue":0.7972986223736956},{"date":"2025-02-16T16:00:00.000Z","stockId":7071017225510,"netValue":0.8096771242543188},{"date":"2025-02-13T16:00:00.000Z","stockId":7071017225510,"netValue":0.8116017746282369},{"date":"2025-02-12T16:00:00.000Z","stockId":7071017225510,"netValue":0.8077457461645242},{"date":"2025-02-11T16:00:00.000Z","stockId":7071017225510,"netValue":0.7999874364909937},{"date":"2025-02-10T16:00:00.000Z","stockId":7071017225510,"netValue":0.7910946838652952},{"date":"2025-02-09T16:00:00.000Z","stockId":7071017225510,"netValue":0.7950459668355845},{"date":"2025-02-06T16:00:00.000Z","stockId":7071017225510,"netValue":0.7910193472047328},{"date":"2025-02-05T16:00:00.000Z","stockId":7071017225510,"netValue":0.7797320439791324},{"date":"2025-02-04T16:00:00.000Z","stockId":7071017225510,"netValue":0.7667055404003489},{"date":"2025-01-26T16:00:00.000Z","stockId":7071017225510,"netValue":0.7785139539878584},{"date":"2025-01-23T16:00:00.000Z","stockId":7071017225510,"netValue":0.7785612745016691},{"date":"2025-01-22T16:00:00.000Z","stockId":7071017225510,"netValue":0.7739797418833966},{"date":"2025-01-21T16:00:00.000Z","stockId":7071017225510,"netValue":0.7774509904424307},{"date":"2025-01-20T16:00:00.000Z","stockId":7071017225510,"netValue":0.7900838815809298},{"date":"2025-01-19T16:00:00.000Z","stockId":7071017225510,"netValue":0.7908670142524958},{"date":"2025-01-16T16:00:00.000Z","stockId":7071017225510,"netValue":0.784307776725255},{"date":"2025-01-15T16:00:00.000Z","stockId":7071017225510,"netValue":0.7786338204324988},{"date":"2025-01-14T16:00:00.000Z","stockId":7071017225510,"netValue":0.7744444775974308},{"date":"2025-01-13T16:00:00.000Z","stockId":7071017225510,"netValue":0.7793442314109981},{"date":"2025-01-12T16:00:00.000Z","stockId":7071017225510,"netValue":0.7566987145709791},{"date":"2025-01-09T16:00:00.000Z","stockId":7071017225510,"netValue":0.7566114385756215},{"date":"2025-01-08T16:00:00.000Z","stockId":7071017225510,"netValue":0.7708002422077955},{"date":"2025-01-07T16:00:00.000Z","stockId":7071017225510,"netValue":0.7720510651513863},{"date":"2025-01-06T16:00:00.000Z","stockId":7071017225510,"netValue":0.7713464540450371},{"date":"2025-01-05T16:00:00.000Z","stockId":7071017225510,"netValue":0.7665146931849921},{"date":"2025-01-02T16:00:00.000Z","stockId":7071017225510,"netValue":0.7748087724116932},{"date":"2025-01-01T16:00:00.000Z","stockId":7071017225510,"netValue":0.784757782374761},{"date":"2024-12-30T16:00:00.000Z","stockId":7071017225510,"netValue":0.7977532606643751},{"date":"2024-12-29T16:00:00.000Z","stockId":7071017225510,"netValue":0.8038698575743736},{"date":"2024-12-26T16:00:00.000Z","stockId":7071017225510,"netValue":0.8052761252290814},{"date":"2024-12-25T16:00:00.000Z","stockId":7071017225510,"netValue":0.8043109330315025},{"date":"2024-12-24T16:00:00.000Z","stockId":7071017225510,"netValue":0.8041095904636547},{"date":"2024-12-23T16:00:00.000Z","stockId":7071017225510,"netValue":0.8073011506518607},{"date":"2024-12-22T16:00:00.000Z","stockId":7071017225510,"netValue":0.7995206928131182},{"date":"2024-12-19T16:00:00.000Z","stockId":7071017225510,"netValue":0.808088660538497},{"date":"2024-12-18T16:00:00.000Z","stockId":7071017225510,"netValue":0.8062797077480937},{"date":"2024-12-17T16:00:00.000Z","stockId":7071017225510,"netValue":0.8137626168312527},{"date":"2024-12-16T16:00:00.000Z","stockId":7071017225510,"netValue":0.8153702270538086},{"date":"2024-12-15T16:00:00.000Z","stockId":7071017225510,"netValue":0.8198392582597045},{"date":"2024-12-12T16:00:00.000Z","stockId":7071017225510,"netValue":0.8338814048701051},{"date":"2024-12-11T16:00:00.000Z","stockId":7071017225510,"netValue":0.849843440523172},{"date":"2024-12-10T16:00:00.000Z","stockId":7071017225510,"netValue":0.8381638235726809},{"date":"2024-12-09T16:00:00.000Z","stockId":7071017225510,"netValue":0.8295469701733774},{"date":"2024-12-08T16:00:00.000Z","stockId":7071017225510,"netValue":0.815071113138112},{"date":"2024-12-05T16:00:00.000Z","stockId":7071017225510,"netValue":0.8166787233606678},{"date":"2024-12-04T16:00:00.000Z","stockId":7071017225510,"netValue":0.8091632238282255},{"date":"2024-12-03T16:00:00.000Z","stockId":7071017225510,"netValue":0.8118485276607366},{"date":"2024-12-02T16:00:00.000Z","stockId":7071017225510,"netValue":0.819298846294613},{"date":"2024-12-01T16:00:00.000Z","stockId":7071017225510,"netValue":0.8216051252483337},{"date":"2024-11-28T16:00:00.000Z","stockId":7071017225510,"netValue":0.8100469399025968},{"date":"2024-11-27T16:00:00.000Z","stockId":7071017225510,"netValue":0.7989150999494609},{"date":"2024-11-26T16:00:00.000Z","stockId":7071017225510,"netValue":0.8106183771568575},{"date":"2024-11-25T16:00:00.000Z","stockId":7071017225510,"netValue":0.8000164538163219},{"date":"2024-11-24T16:00:00.000Z","stockId":7071017225510,"netValue":0.7992408619392566},{"date":"2024-11-21T16:00:00.000Z","stockId":7071017225510,"netValue":0.7994939022359854},{"date":"2024-11-20T16:00:00.000Z","stockId":7071017225510,"netValue":0.8254879891354412},{"date":"2024-11-19T16:00:00.000Z","stockId":7071017225510,"netValue":0.8279838684096759},{"date":"2024-11-18T16:00:00.000Z","stockId":7071017225510,"netValue":0.8242504735992984},{"date":"2024-11-17T16:00:00.000Z","stockId":7071017225510,"netValue":0.8193151415192546},{"date":"2024-11-14T16:00:00.000Z","stockId":7071017225510,"netValue":0.8293219673486241},{"date":"2024-11-13T16:00:00.000Z","stockId":7071017225510,"netValue":0.8409246611532154},{"date":"2024-11-12T16:00:00.000Z","stockId":7071017225510,"netValue":0.8540133578133713},{"date":"2024-11-11T16:00:00.000Z","stockId":7071017225510,"netValue":0.8550968512954772},{"date":"2024-11-10T16:00:00.000Z","stockId":7071017225510,"netValue":0.8551902454282555},{"date":"2024-11-07T16:00:00.000Z","stockId":7071017225510,"netValue":0.8561761100655462},{"date":"2024-11-06T16:00:00.000Z","stockId":7071017225510,"netValue":0.8665840558704981},{"date":"2024-11-05T16:00:00.000Z","stockId":7071017225510,"netValue":0.8318341418475003},{"date":"2024-11-04T16:00:00.000Z","stockId":7071017225510,"netValue":0.8373172509248995},{"date":"2024-11-03T16:00:00.000Z","stockId":7071017225510,"netValue":0.8257354053222571},{"date":"2024-10-31T16:00:00.000Z","stockId":7071017225510,"netValue":0.8153865222784502},{"date":"2024-10-30T16:00:00.000Z","stockId":7071017225510,"netValue":0.8155862996861839},{"date":"2024-10-29T16:00:00.000Z","stockId":7071017225510,"netValue":0.8278566369327717},{"date":"2024-10-28T16:00:00.000Z","stockId":7071017225510,"netValue":0.8389749937162222},{"date":"2024-10-27T16:00:00.000Z","stockId":7071017225510,"netValue":0.851107604133414},{"date":"2024-10-24T16:00:00.000Z","stockId":7071017225510,"netValue":0.8379062302986444},{"date":"2024-10-23T16:00:00.000Z","stockId":7071017225510,"netValue":0.8311798058129521},{"date":"2024-10-22T16:00:00.000Z","stockId":7071017225510,"netValue":0.8413673017704577},{"date":"2024-10-21T16:00:00.000Z","stockId":7071017225510,"netValue":0.8357613384312246},{"date":"2024-10-20T16:00:00.000Z","stockId":7071017225510,"netValue":0.8272170309627511},{"date":"2024-10-17T16:00:00.000Z","stockId":7071017225510,"netValue":0.8210841388281112},{"date":"2024-10-16T16:00:00.000Z","stockId":7071017225510,"netValue":0.7981617456722208},{"date":"2024-10-15T16:00:00.000Z","stockId":7071017225510,"netValue":0.8095984994132039},{"date":"2024-10-14T16:00:00.000Z","stockId":7071017225510,"netValue":0.8151171867570794},{"date":"2024-10-13T16:00:00.000Z","stockId":7071017225510,"netValue":0.8381284210684411},{"date":"2024-10-10T16:00:00.000Z","stockId":7071017225510,"netValue":0.8273621228244106},{"date":"2024-10-09T16:00:00.000Z","stockId":7071017225510,"netValue":0.8519868805545161},{"date":"2024-10-08T16:00:00.000Z","stockId":7071017225510,"netValue":0.839902048076997},{"date":"2024-10-07T16:00:00.000Z","stockId":7071017225510,"netValue":0.9123996901022082},{"date":"2024-09-29T16:00:00.000Z","stockId":7071017225510,"netValue":0.8795739920873361},{"date":"2024-09-26T16:00:00.000Z","stockId":7071017225510,"netValue":0.8142260653299318},{"date":"2024-09-25T16:00:00.000Z","stockId":7071017225510,"netValue":0.7736323606626707},{"date":"2024-09-24T16:00:00.000Z","stockId":7071017225510,"netValue":0.7367652714276421},{"date":"2024-09-23T16:00:00.000Z","stockId":7071017225510,"netValue":0.733583871947564},{"date":"2024-09-22T16:00:00.000Z","stockId":7071017225510,"netValue":0.7096110055559167},{"date":"2024-09-19T16:00:00.000Z","stockId":7071017225510,"netValue":0.7087510138158384},{"date":"2024-09-18T16:00:00.000Z","stockId":7071017225510,"netValue":0.7099145211525753},{"date":"2024-09-17T16:00:00.000Z","stockId":7071017225510,"netValue":0.7037147401820132},{"date":"2024-09-12T16:00:00.000Z","stockId":7071017225510,"netValue":0.701488881932653},{"date":"2024-09-11T16:00:00.000Z","stockId":7071017225510,"netValue":0.7095381107434093},{"date":"2024-09-10T16:00:00.000Z","stockId":7071017225510,"netValue":0.7192790150983973},{"date":"2024-09-09T16:00:00.000Z","stockId":7071017225510,"netValue":0.7160637007489213},{"date":"2024-09-08T16:00:00.000Z","stockId":7071017225510,"netValue":0.7170361091043781},{"date":"2024-09-05T16:00:00.000Z","stockId":7071017225510,"netValue":0.7240958818150184},{"date":"2024-09-04T16:00:00.000Z","stockId":7071017225510,"netValue":0.7324877867854632},{"date":"2024-09-03T16:00:00.000Z","stockId":7071017225510,"netValue":0.7287218301702798},{"date":"2024-09-02T16:00:00.000Z","stockId":7071017225510,"netValue":0.7285700723719507},{"date":"2024-09-01T16:00:00.000Z","stockId":7071017225510,"netValue":0.7193743839691167},{"date":"2024-08-29T16:00:00.000Z","stockId":7071017225510,"netValue":0.7342471114485704},{"date":"2024-08-28T16:00:00.000Z","stockId":7071017225510,"netValue":0.7203130580750964},{"date":"2024-08-27T16:00:00.000Z","stockId":7071017225510,"netValue":0.7151758086370782},{"date":"2024-08-26T16:00:00.000Z","stockId":7071017225510,"netValue":0.7220161744305141},{"date":"2024-08-25T16:00:00.000Z","stockId":7071017225510,"netValue":0.721622716276689},{"date":"2024-08-22T16:00:00.000Z","stockId":7071017225510,"netValue":0.7268669560165328},{"date":"2024-08-21T16:00:00.000Z","stockId":7071017225510,"netValue":0.7226344658150964},{"date":"2024-08-20T16:00:00.000Z","stockId":7071017225510,"netValue":0.7265128390456584},{"date":"2024-08-19T16:00:00.000Z","stockId":7071017225510,"netValue":0.7282552965840267},{"date":"2024-08-18T16:00:00.000Z","stockId":7071017225510,"netValue":0.7344382104298501},{"date":"2024-08-15T16:00:00.000Z","stockId":7071017225510,"netValue":0.7376420839681405},{"date":"2024-08-14T16:00:00.000Z","stockId":7071017225510,"netValue":0.7367427510451116},{"date":"2024-08-13T16:00:00.000Z","stockId":7071017225510,"netValue":0.7360120430451507},{"date":"2024-08-12T16:00:00.000Z","stockId":7071017225510,"netValue":0.7425659409865872},{"date":"2024-08-11T16:00:00.000Z","stockId":7071017225510,"netValue":0.7483722638033241},{"date":"2024-08-08T16:00:00.000Z","stockId":7071017225510,"netValue":0.7448983819736135},{"date":"2024-08-07T16:00:00.000Z","stockId":7071017225510,"netValue":0.7489006126307397},{"date":"2024-08-06T16:00:00.000Z","stockId":7071017225510,"netValue":0.7434146725354002}]}