window.pageData = {"startDate":"2024-07-25T19:53:49.083Z","endDate":"2026-07-25T19:53:49.083Z","manager":{"_id":7131912220010,"name":"马姝丽","gender":"f","educationCode":"001002","resume":"马姝丽：女，金融硕士。曾任中邮创业基金管理股份有限公司研究员、中邮创业基金管理股份有限公司中邮消费升级灵活配置混合型发起式证券投资基金基金经理助理、中邮核心主题混合型证券投资基金基金经理助理、中邮核心优选混合型证券投资基金基金经理助理。现任中邮核心优选混合型证券投资基金（2022年9月1日-至今）、中邮价值精选混合型证券投资基金（2023年6月8日-至今）基金经理。","tickerId":131912220010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20882503","exchange":"fm","cnInfoCode":"db20882503","followedNum":0,"currency":"CNY","workingDate":"2022-08-31T16:00:00.000Z","fundCompanyId":4000050540000,"fundManagerSecondLevel":"hybrid","pinyin":"msl","fundCompany":{"_id":4000050540000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50540000","tickerId":50540000,"name":"中邮创业基金管理股份有限公司"},"hotMetrics":{"fmp":{"stockId":7131912220010,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.22250383115905348,"fm_p_r_m3":0.10551557230877617,"fm_p_r_m6":0.15097078103682904,"fm_cagr_p_r_fs":-0.00649066874699189,"fm_p_r_y1":0.37097732574297426,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.8203693340794628,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.099626400996264,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.8557414887478362,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.10849056603773585,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.13415384615384615,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.23158593231585933,"fm_p_r_y3":0.19926135412069446,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9734104046242774,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.5,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.9479768786127167,"fm_p_r_fys":0.2881339321613374},"fmi":{"stockId":7131912220010,"type":"fmi","fm_my":3.9,"fm_d":{"3000000009488":"本基金的基金经理","3000000590001":"本基金的基金经理"},"fm_wy":11,"fm_a_as":0,"fm_a_mfn":2,"fm_as":63294742.40349999,"fm_b_as":0,"fm_e_as":0,"fm_h_as":63294742.40349999,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":63294742.40349999,"fm_q_as":0,"fm_r_f_cagr":0.151,"fm_r_fd":3000000009488,"fm_r_ftp":0.5524}},"topTenManagedFundList":[{"_id":3000000009488,"__csrcFundId":7679,"stockCode":"009488","name":"中邮价值精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9488,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:21.602Z","status":"normal","exchange":"jj","shortName":"中邮价值精选混合(009488)","inceptionDate":"2020-06-23T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050540000,"currency":"CNY","setUpDate":"2020-06-23T16:00:00.000Z","setUpAssetScale":456691344.65,"setUpShares":456691344.65,"pinyin":"zyjzjxhhxzqtzjj","masterFundShortName":"中邮价值精选混合","hotMetrics":{"stockId":3000000009488,"type":"f_as","f_tas":38557139.037099995,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009489,"name":"中邮价值精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009489","tickerId":9489,"shortName":"中邮价值精选混合C","__csrcFundId":7679,"lastUpdated":"2025-01-04T00:32:04.600Z","exchange":"jj","inceptionDate":"2020-06-23T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050540000,"currency":"CNY","status":"normal","setUpDate":"2020-06-23T16:00:00.000Z","setUpAssetScale":202288043.98,"setUpShares":202288043.98,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zyjzjxhhxzqtzjj","hotMetrics":{"stockId":3000000009489,"type":"f_as","f_tas":24737603.3664,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"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}],"netValueList":[{"stockId":7131912220010,"date":"2026-07-23T16:00:00.000Z","netValue":0.9749543714198722},{"stockId":7131912220010,"date":"2026-07-22T16:00:00.000Z","netValue":0.9862228458125594},{"date":"2026-07-21T16:00:00.000Z","stockId":7131912220010,"netValue":1.0084790458878494},{"date":"2026-07-20T16:00:00.000Z","stockId":7131912220010,"netValue":1.0267132099613456},{"date":"2026-07-19T16:00:00.000Z","stockId":7131912220010,"netValue":0.9434460872424124},{"date":"2026-07-16T16:00:00.000Z","stockId":7131912220010,"netValue":0.9768303873553477},{"date":"2026-07-15T16:00:00.000Z","stockId":7131912220010,"netValue":1.0724798689286568},{"stockId":7131912220010,"date":"2026-07-14T16:00:00.000Z","netValue":1.1089713204347236},{"date":"2026-07-13T16:00:00.000Z","stockId":7131912220010,"netValue":1.1464362820474367},{"date":"2026-07-12T16:00:00.000Z","stockId":7131912220010,"netValue":1.1042102763182169},{"date":"2026-07-09T16:00:00.000Z","stockId":7131912220010,"netValue":1.141030110695072},{"date":"2026-07-08T16:00:00.000Z","stockId":7131912220010,"netValue":1.202862037068524},{"date":"2026-07-07T16:00:00.000Z","stockId":7131912220010,"netValue":1.1318952795643593},{"stockId":7131912220010,"date":"2026-07-06T16:00:00.000Z","netValue":1.1244963328211393},{"date":"2026-07-05T16:00:00.000Z","stockId":7131912220010,"netValue":1.1186226237451908},{"date":"2026-07-02T16:00:00.000Z","stockId":7131912220010,"netValue":1.1309236350976781},{"stockId":7131912220010,"date":"2026-07-01T16:00:00.000Z","netValue":1.1277227971172912},{"stockId":7131912220010,"date":"2026-06-30T16:00:00.000Z","netValue":1.2214122226452013},{"stockId":7131912220010,"date":"2026-06-29T16:00:00.000Z","netValue":1.2665941482539242},{"stockId":7131912220010,"date":"2026-06-28T16:00:00.000Z","netValue":1.2268678804550586},{"date":"2026-06-25T16:00:00.000Z","stockId":7131912220010,"netValue":1.2181196850061746},{"stockId":7131912220010,"date":"2026-06-24T16:00:00.000Z","netValue":1.2539667852939864},{"date":"2026-06-23T16:00:00.000Z","stockId":7131912220010,"netValue":1.2083998450906095},{"stockId":7131912220010,"date":"2026-06-22T16:00:00.000Z","netValue":1.1672656655988773},{"date":"2026-06-21T16:00:00.000Z","stockId":7131912220010,"netValue":1.2124219648918348},{"date":"2026-06-17T16:00:00.000Z","stockId":7131912220010,"netValue":1.2118609613355726},{"date":"2026-06-16T16:00:00.000Z","stockId":7131912220010,"netValue":1.1739019935084616},{"stockId":7131912220010,"date":"2026-06-15T16:00:00.000Z","netValue":1.146946040959705},{"date":"2026-06-14T16:00:00.000Z","stockId":7131912220010,"netValue":1.1196124841719663},{"stockId":7131912220010,"date":"2026-06-11T16:00:00.000Z","netValue":1.0478265839377032},{"stockId":7131912220010,"date":"2026-06-10T16:00:00.000Z","netValue":1.051320736854104},{"date":"2026-06-09T16:00:00.000Z","stockId":7131912220010,"netValue":1.0459493683472147},{"date":"2026-06-08T16:00:00.000Z","stockId":7131912220010,"netValue":1.0646520556604755},{"date":"2026-06-07T16:00:00.000Z","stockId":7131912220010,"netValue":1.012507450534717},{"date":"2026-06-04T16:00:00.000Z","stockId":7131912220010,"netValue":1.0401343222584694},{"stockId":7131912220010,"date":"2026-06-03T16:00:00.000Z","netValue":1.0846965813237275},{"stockId":7131912220010,"date":"2026-06-02T16:00:00.000Z","netValue":1.0863135186496393},{"date":"2026-06-01T16:00:00.000Z","stockId":7131912220010,"netValue":1.055779123881514},{"stockId":7131912220010,"date":"2026-05-31T16:00:00.000Z","netValue":1.014443329112408},{"date":"2026-05-28T16:00:00.000Z","stockId":7131912220010,"netValue":1.052695611875533},{"stockId":7131912220010,"date":"2026-05-27T16:00:00.000Z","netValue":1.0822583621769775},{"stockId":7131912220010,"date":"2026-05-26T16:00:00.000Z","netValue":1.0503160557159852},{"stockId":7131912220010,"date":"2026-05-25T16:00:00.000Z","netValue":1.0558377868687172},{"stockId":7131912220010,"date":"2026-05-24T16:00:00.000Z","netValue":1.059885532985708},{"date":"2026-05-21T16:00:00.000Z","stockId":7131912220010,"netValue":1.0240384326978966},{"stockId":7131912220010,"date":"2026-05-20T16:00:00.000Z","netValue":0.9820829713853256},{"stockId":7131912220010,"date":"2026-05-19T16:00:00.000Z","netValue":1.0186670641910076},{"stockId":7131912220010,"date":"2026-05-18T16:00:00.000Z","netValue":0.9967635388973606},{"date":"2026-05-17T16:00:00.000Z","stockId":7131912220010,"netValue":0.9948532866354349},{"stockId":7131912220010,"date":"2026-05-14T16:00:00.000Z","netValue":0.9878063178154312},{"date":"2026-05-13T16:00:00.000Z","stockId":7131912220010,"netValue":1.0018672187840014},{"date":"2026-05-12T16:00:00.000Z","stockId":7131912220010,"netValue":1.021743165841317},{"stockId":7131912220010,"date":"2026-05-11T16:00:00.000Z","netValue":0.9886275996362699},{"stockId":7131912220010,"date":"2026-05-10T16:00:00.000Z","netValue":0.9762092623093772},{"date":"2026-05-07T16:00:00.000Z","stockId":7131912220010,"netValue":0.9431779854072986},{"date":"2026-05-06T16:00:00.000Z","stockId":7131912220010,"netValue":0.948959994824607},{"stockId":7131912220010,"date":"2026-05-05T16:00:00.000Z","netValue":0.9307009850932031},{"stockId":7131912220010,"date":"2026-04-29T16:00:00.000Z","netValue":0.9028650877364051},{"date":"2026-04-28T16:00:00.000Z","stockId":7131912220010,"netValue":0.8970500416476592},{"stockId":7131912220010,"date":"2026-04-27T16:00:00.000Z","netValue":0.8851596712055918},{"date":"2026-04-26T16:00:00.000Z","stockId":7131912220010,"netValue":0.8952901520315762},{"stockId":7131912220010,"date":"2026-04-23T16:00:00.000Z","netValue":0.8819001702380022},{"date":"2026-04-22T16:00:00.000Z","stockId":7131912220010,"netValue":0.8983992903533227},{"stockId":7131912220010,"date":"2026-04-21T16:00:00.000Z","netValue":0.9066195189173819},{"stockId":7131912220010,"date":"2026-04-20T16:00:00.000Z","netValue":0.8745012234947815},{"date":"2026-04-19T16:00:00.000Z","stockId":7131912220010,"netValue":0.8690711920006898},{"stockId":7131912220010,"date":"2026-04-16T16:00:00.000Z","netValue":0.8583210446312401},{"stockId":7131912220010,"date":"2026-04-15T16:00:00.000Z","netValue":0.8285236423809852},{"stockId":7131912220010,"date":"2026-04-14T16:00:00.000Z","netValue":0.8129631300609088},{"stockId":7131912220010,"date":"2026-04-13T16:00:00.000Z","netValue":0.8209817433475939},{"date":"2026-04-12T16:00:00.000Z","stockId":7131912220010,"netValue":0.8038629566888083},{"date":"2026-04-09T16:00:00.000Z","stockId":7131912220010,"netValue":0.7966656252229618},{"stockId":7131912220010,"date":"2026-04-08T16:00:00.000Z","netValue":0.7826052991533987},{"date":"2026-04-07T16:00:00.000Z","stockId":7131912220010,"netValue":0.7791696155022207},{"date":"2026-04-06T16:00:00.000Z","stockId":7131912220010,"netValue":0.7365438447504393},{"date":"2026-04-02T16:00:00.000Z","stockId":7131912220010,"netValue":0.7355126029704677},{"stockId":7131912220010,"date":"2026-04-01T16:00:00.000Z","netValue":0.723974008619487},{"date":"2026-03-31T16:00:00.000Z","stockId":7131912220010,"netValue":0.7370960159100427},{"date":"2026-03-30T16:00:00.000Z","stockId":7131912220010,"netValue":0.7266130301854454},{"stockId":7131912220010,"date":"2026-03-29T16:00:00.000Z","netValue":0.7476962914820164},{"stockId":7131912220010,"date":"2026-03-26T16:00:00.000Z","netValue":0.7524465303007412},{"stockId":7131912220010,"date":"2026-03-25T16:00:00.000Z","netValue":0.7586141585188414},{"date":"2026-03-24T16:00:00.000Z","stockId":7131912220010,"netValue":0.7715602310383333},{"date":"2026-03-23T16:00:00.000Z","stockId":7131912220010,"netValue":0.7602904944593807},{"date":"2026-03-22T16:00:00.000Z","stockId":7131912220010,"netValue":0.7538296416228405},{"stockId":7131912220010,"date":"2026-03-19T16:00:00.000Z","netValue":0.7791010593476684},{"stockId":7131912220010,"date":"2026-03-18T16:00:00.000Z","netValue":0.7729090642831564},{"stockId":7131912220010,"date":"2026-03-17T16:00:00.000Z","netValue":0.7840028660910452},{"date":"2026-03-16T16:00:00.000Z","stockId":7131912220010,"netValue":0.7537953635455641},{"date":"2026-03-15T16:00:00.000Z","stockId":7131912220010,"netValue":0.7828299676172861},{"stockId":7131912220010,"date":"2026-03-12T16:00:00.000Z","netValue":0.7800980230503637},{"stockId":7131912220010,"date":"2026-03-11T16:00:00.000Z","netValue":0.7950723010525227},{"stockId":7131912220010,"date":"2026-03-10T16:00:00.000Z","netValue":0.8115370689932919},{"stockId":7131912220010,"date":"2026-03-09T16:00:00.000Z","netValue":0.8192050983808676},{"stockId":7131912220010,"date":"2026-03-08T16:00:00.000Z","netValue":0.7903121510029332},{"date":"2026-03-05T16:00:00.000Z","stockId":7131912220010,"netValue":0.8120648733064837},{"stockId":7131912220010,"date":"2026-03-04T16:00:00.000Z","netValue":0.8232515981153365},{"stockId":7131912220010,"date":"2026-03-03T16:00:00.000Z","netValue":0.8117716486880437},{"stockId":7131912220010,"date":"2026-03-02T16:00:00.000Z","netValue":0.8159697163471651},{"stockId":7131912220010,"date":"2026-03-01T16:00:00.000Z","netValue":0.8523105690334702},{"stockId":7131912220010,"date":"2026-02-26T16:00:00.000Z","netValue":0.8481467794516253},{"stockId":7131912220010,"date":"2026-02-25T16:00:00.000Z","netValue":0.8467636681295259},{"date":"2026-02-24T16:00:00.000Z","stockId":7131912220010,"netValue":0.8362563155585165},{"stockId":7131912220010,"date":"2026-02-23T16:00:00.000Z","netValue":0.8315548104326151},{"date":"2026-02-12T16:00:00.000Z","stockId":7131912220010,"netValue":0.8174845731321874},{"stockId":7131912220010,"date":"2026-02-11T16:00:00.000Z","netValue":0.8315791772790266},{"date":"2026-02-10T16:00:00.000Z","stockId":7131912220010,"netValue":0.813848587863534},{"stockId":7131912220010,"date":"2026-02-09T16:00:00.000Z","netValue":0.8271122518478771},{"date":"2026-02-08T16:00:00.000Z","stockId":7131912220010,"netValue":0.8297269065674238},{"stockId":7131912220010,"date":"2026-02-05T16:00:00.000Z","netValue":0.7990746114788505},{"date":"2026-02-04T16:00:00.000Z","stockId":7131912220010,"netValue":0.8029794545195321},{"stockId":7131912220010,"date":"2026-02-03T16:00:00.000Z","netValue":0.8170154137426835},{"stockId":7131912220010,"date":"2026-02-02T16:00:00.000Z","netValue":0.8364467059451275},{"date":"2026-02-01T16:00:00.000Z","stockId":7131912220010,"netValue":0.8095575972034483},{"stockId":7131912220010,"date":"2026-01-29T16:00:00.000Z","netValue":0.836974510258319},{"date":"2026-01-28T16:00:00.000Z","stockId":7131912220010,"netValue":0.8413485126885045},{"stockId":7131912220010,"date":"2026-01-27T16:00:00.000Z","netValue":0.8560295660722234},{"date":"2026-01-26T16:00:00.000Z","stockId":7131912220010,"netValue":0.8538840707421805},{"date":"2026-01-25T16:00:00.000Z","stockId":7131912220010,"netValue":0.8340666309203328},{"date":"2026-01-22T16:00:00.000Z","stockId":7131912220010,"netValue":0.8470713483635128},{"date":"2026-01-21T16:00:00.000Z","stockId":7131912220010,"netValue":0.8328350875228859},{"stockId":7131912220010,"date":"2026-01-20T16:00:00.000Z","netValue":0.8106962175999315},{"date":"2026-01-19T16:00:00.000Z","stockId":7131912220010,"netValue":0.8017722779684971},{"date":"2026-01-18T16:00:00.000Z","stockId":7131912220010,"netValue":0.8242873842799909},{"stockId":7131912220010,"date":"2026-01-15T16:00:00.000Z","netValue":0.828509818785524},{"stockId":7131912220010,"date":"2026-01-14T16:00:00.000Z","netValue":0.8198791037725291},{"date":"2026-01-13T16:00:00.000Z","stockId":7131912220010,"netValue":0.824404674127367},{"stockId":7131912220010,"date":"2026-01-12T16:00:00.000Z","netValue":0.8089269586584278},{"date":"2026-01-11T16:00:00.000Z","stockId":7131912220010,"netValue":0.8399897682128169},{"stockId":7131912220010,"date":"2026-01-08T16:00:00.000Z","netValue":0.8208760674752245},{"date":"2026-01-07T16:00:00.000Z","stockId":7131912220010,"netValue":0.8018794450166336},{"date":"2026-01-06T16:00:00.000Z","stockId":7131912220010,"netValue":0.795218528540031},{"date":"2026-01-05T16:00:00.000Z","stockId":7131912220010,"netValue":0.7864119124482218},{"date":"2026-01-04T16:00:00.000Z","stockId":7131912220010,"netValue":0.7843248520130324},{"date":"2025-12-30T16:00:00.000Z","stockId":7131912220010,"netValue":0.7568734485427406},{"date":"2025-12-29T16:00:00.000Z","stockId":7131912220010,"netValue":0.756966776857314},{"date":"2025-12-28T16:00:00.000Z","stockId":7131912220010,"netValue":0.7543519638019616},{"date":"2025-12-25T16:00:00.000Z","stockId":7131912220010,"netValue":0.7569907269027768},{"date":"2025-12-24T16:00:00.000Z","stockId":7131912220010,"netValue":0.7543519638019616},{"date":"2025-12-23T16:00:00.000Z","stockId":7131912220010,"netValue":0.7432823697349082},{"date":"2025-12-22T16:00:00.000Z","stockId":7131912220010,"netValue":0.7293047667124122},{"date":"2025-12-21T16:00:00.000Z","stockId":7131912220010,"netValue":0.7303363219072754},{"date":"2025-12-18T16:00:00.000Z","stockId":7131912220010,"netValue":0.7104254226138573},{"date":"2025-12-17T16:00:00.000Z","stockId":7131912220010,"netValue":0.7109878643685756},{"date":"2025-12-16T16:00:00.000Z","stockId":7131912220010,"netValue":0.7233714704414902},{"date":"2025-12-15T16:00:00.000Z","stockId":7131912220010,"netValue":0.7014428889819935},{"date":"2025-12-14T16:00:00.000Z","stockId":7131912220010,"netValue":0.7158896054446344},{"date":"2025-12-11T16:00:00.000Z","stockId":7131912220010,"netValue":0.7291527992178208},{"date":"2025-12-10T16:00:00.000Z","stockId":7131912220010,"netValue":0.719173399525649},{"date":"2025-12-09T16:00:00.000Z","stockId":7131912220010,"netValue":0.7253652025621062},{"date":"2025-12-08T16:00:00.000Z","stockId":7131912220010,"netValue":0.7274175738627402},{"date":"2025-12-07T16:00:00.000Z","stockId":7131912220010,"netValue":0.7224571936066633},{"date":"2025-12-04T16:00:00.000Z","stockId":7131912220010,"netValue":0.6977378815517599},{"date":"2025-12-03T16:00:00.000Z","stockId":7131912220010,"netValue":0.6907837691750673},{"date":"2025-12-02T16:00:00.000Z","stockId":7131912220010,"netValue":0.684791833724127},{"date":"2025-12-01T16:00:00.000Z","stockId":7131912220010,"netValue":0.6888139870999141},{"date":"2025-11-30T16:00:00.000Z","stockId":7131912220010,"netValue":0.6949471509563532},{"date":"2025-11-27T16:00:00.000Z","stockId":7131912220010,"netValue":0.6939502848960453},{"date":"2025-11-26T16:00:00.000Z","stockId":7131912220010,"netValue":0.6868442050247612},{"date":"2025-11-25T16:00:00.000Z","stockId":7131912220010,"netValue":0.6882862344797509},{"date":"2025-11-24T16:00:00.000Z","stockId":7131912220010,"netValue":0.678741259093169},{"date":"2025-11-23T16:00:00.000Z","stockId":7131912220010,"netValue":0.6679648609262062},{"date":"2025-11-20T16:00:00.000Z","stockId":7131912220010,"netValue":0.6727253735967658},{"date":"2025-11-19T16:00:00.000Z","stockId":7131912220010,"netValue":0.7081863946840765},{"date":"2025-11-18T16:00:00.000Z","stockId":7131912220010,"netValue":0.7137331667403348},{"date":"2025-11-17T16:00:00.000Z","stockId":7131912220010,"netValue":0.7138504451003709},{"date":"2025-11-16T16:00:00.000Z","stockId":7131912220010,"netValue":0.7255890201930864},{"date":"2025-11-13T16:00:00.000Z","stockId":7131912220010,"netValue":0.7198076914167558},{"date":"2025-11-12T16:00:00.000Z","stockId":7131912220010,"netValue":0.7364826967200853},{"date":"2025-11-11T16:00:00.000Z","stockId":7131912220010,"netValue":0.7229742071377341},{"date":"2025-11-10T16:00:00.000Z","stockId":7131912220010,"netValue":0.7256129702385494},{"date":"2025-11-09T16:00:00.000Z","stockId":7131912220010,"netValue":0.7321912974896705},{"date":"2025-11-06T16:00:00.000Z","stockId":7131912220010,"netValue":0.7405288001413353},{"date":"2025-11-05T16:00:00.000Z","stockId":7131912220010,"netValue":0.7457823762975024},{"date":"2025-11-04T16:00:00.000Z","stockId":7131912220010,"netValue":0.7256129702385492},{"date":"2025-11-03T16:00:00.000Z","stockId":7131912220010,"netValue":0.7121978089707713},{"date":"2025-11-02T16:00:00.000Z","stockId":7131912220010,"netValue":0.7277826198992194},{"date":"2025-10-30T16:00:00.000Z","stockId":7131912220010,"netValue":0.7294005668942638},{"date":"2025-10-29T16:00:00.000Z","stockId":7131912220010,"netValue":0.7534401588344128},{"date":"2025-10-28T16:00:00.000Z","stockId":7131912220010,"netValue":0.7701977533632232},{"date":"2025-10-27T16:00:00.000Z","stockId":7131912220010,"netValue":0.7526431603596221},{"date":"2025-10-26T16:00:00.000Z","stockId":7131912220010,"netValue":0.754026550634594},{"date":"2025-10-23T16:00:00.000Z","stockId":7131912220010,"netValue":0.7271375889190201},{"date":"2025-10-22T16:00:00.000Z","stockId":7131912220010,"netValue":0.688064888716049},{"date":"2025-10-21T16:00:00.000Z","stockId":7131912220010,"netValue":0.6965436197732129},{"date":"2025-10-20T16:00:00.000Z","stockId":7131912220010,"netValue":0.7017971959293803},{"date":"2025-10-19T16:00:00.000Z","stockId":7131912220010,"netValue":0.6737940897934622},{"date":"2025-10-16T16:00:00.000Z","stockId":7131912220010,"netValue":0.6621141538807651},{"date":"2025-10-15T16:00:00.000Z","stockId":7131912220010,"netValue":0.688206247113472},{"date":"2025-10-14T16:00:00.000Z","stockId":7131912220010,"netValue":0.6850049122660149},{"date":"2025-10-13T16:00:00.000Z","stockId":7131912220010,"netValue":0.6705343751442823},{"date":"2025-10-12T16:00:00.000Z","stockId":7131912220010,"netValue":0.7079067954772611},{"date":"2025-10-09T16:00:00.000Z","stockId":7131912220010,"netValue":0.7142977840453373},{"date":"2025-10-08T16:00:00.000Z","stockId":7131912220010,"netValue":0.7538982554387464},{"date":"2025-09-29T16:00:00.000Z","stockId":7131912220010,"netValue":0.7512246168950754},{"date":"2025-09-28T16:00:00.000Z","stockId":7131912220010,"netValue":0.7481991808155468},{"date":"2025-09-25T16:00:00.000Z","stockId":7131912220010,"netValue":0.7319110230918842},{"date":"2025-09-24T16:00:00.000Z","stockId":7131912220010,"netValue":0.7532767691875768},{"date":"2025-09-23T16:00:00.000Z","stockId":7131912220010,"netValue":0.7501340672627627},{"date":"2025-09-22T16:00:00.000Z","stockId":7131912220010,"netValue":0.7381847458146749},{"date":"2025-09-21T16:00:00.000Z","stockId":7131912220010,"netValue":0.7311136380727861},{"date":"2025-09-18T16:00:00.000Z","stockId":7131912220010,"netValue":0.7230692465438704},{"date":"2025-09-17T16:00:00.000Z","stockId":7131912220010,"netValue":0.7268217535930162},{"date":"2025-09-16T16:00:00.000Z","stockId":7131912220010,"netValue":0.732344929448287},{"date":"2025-09-15T16:00:00.000Z","stockId":7131912220010,"netValue":0.7291435946008298},{"date":"2025-09-14T16:00:00.000Z","stockId":7131912220010,"netValue":0.7291084375760893},{"date":"2025-09-11T16:00:00.000Z","stockId":7131912220010,"netValue":0.7372700949502908},{"date":"2025-09-10T16:00:00.000Z","stockId":7131912220010,"netValue":0.7460180815509214},{"date":"2025-09-09T16:00:00.000Z","stockId":7131912220010,"netValue":0.7102639071540415},{"date":"2025-09-08T16:00:00.000Z","stockId":7131912220010,"netValue":0.6982559527833109},{"date":"2025-09-07T16:00:00.000Z","stockId":7131912220010,"netValue":0.7034508070006267},{"date":"2025-09-04T16:00:00.000Z","stockId":7131912220010,"netValue":0.7103225400766844},{"date":"2025-09-03T16:00:00.000Z","stockId":7131912220010,"netValue":0.6704875369927035},{"date":"2025-09-02T16:00:00.000Z","stockId":7131912220010,"netValue":0.7148137992222852},{"date":"2025-09-01T16:00:00.000Z","stockId":7131912220010,"netValue":0.7068515165139149},{"date":"2025-08-31T16:00:00.000Z","stockId":7131912220010,"netValue":0.7358863807047634},{"date":"2025-08-28T16:00:00.000Z","stockId":7131912220010,"netValue":0.7064410860554147},{"date":"2025-08-27T16:00:00.000Z","stockId":7131912220010,"netValue":0.713548418557422},{"date":"2025-08-26T16:00:00.000Z","stockId":7131912220010,"netValue":0.70368916376884},{"date":"2025-08-25T16:00:00.000Z","stockId":7131912220010,"netValue":0.7112468705455001},{"date":"2025-08-24T16:00:00.000Z","stockId":7131912220010,"netValue":0.7161625376797986},{"date":"2025-08-21T16:00:00.000Z","stockId":7131912220010,"netValue":0.7124425841060258},{"date":"2025-08-20T16:00:00.000Z","stockId":7131912220010,"netValue":0.7142161276626688},{"date":"2025-08-19T16:00:00.000Z","stockId":7131912220010,"netValue":0.7122893515869558},{"date":"2025-08-18T16:00:00.000Z","stockId":7131912220010,"netValue":0.7106916923913131},{"date":"2025-08-17T16:00:00.000Z","stockId":7131912220010,"netValue":0.7100399549257776},{"date":"2025-08-14T16:00:00.000Z","stockId":7131912220010,"netValue":0.7093110754340444},{"date":"2025-08-13T16:00:00.000Z","stockId":7131912220010,"netValue":0.7161747459525737},{"date":"2025-08-12T16:00:00.000Z","stockId":7131912220010,"netValue":0.7185174424167772},{"date":"2025-08-11T16:00:00.000Z","stockId":7131912220010,"netValue":0.7211383813961934},{"date":"2025-08-10T16:00:00.000Z","stockId":7131912220010,"netValue":0.7176202066525696},{"date":"2025-08-07T16:00:00.000Z","stockId":7131912220010,"netValue":0.7226784662709858},{"date":"2025-08-06T16:00:00.000Z","stockId":7131912220010,"netValue":0.7259664723602326},{"date":"2025-08-05T16:00:00.000Z","stockId":7131912220010,"netValue":0.7240741000898605},{"date":"2025-08-04T16:00:00.000Z","stockId":7131912220010,"netValue":0.7226496080317344},{"date":"2025-08-03T16:00:00.000Z","stockId":7131912220010,"netValue":0.7134805549594683},{"date":"2025-07-31T16:00:00.000Z","stockId":7131912220010,"netValue":0.707240241056275},{"date":"2025-07-30T16:00:00.000Z","stockId":7131912220010,"netValue":0.706352249780371},{"date":"2025-07-29T16:00:00.000Z","stockId":7131912220010,"netValue":0.7098859755856306},{"date":"2025-07-28T16:00:00.000Z","stockId":7131912220010,"netValue":0.7088427625380643},{"date":"2025-07-27T16:00:00.000Z","stockId":7131912220010,"netValue":0.7123745518664888},{"date":"2025-07-24T16:00:00.000Z","stockId":7131912220010,"netValue":0.7111382173235541},{"date":"2025-07-23T16:00:00.000Z","stockId":7131912220010,"netValue":0.7126694457028305},{"date":"2025-07-22T16:00:00.000Z","stockId":7131912220010,"netValue":0.7182374055967518},{"date":"2025-07-21T16:00:00.000Z","stockId":7131912220010,"netValue":0.7180429123437292},{"date":"2025-07-20T16:00:00.000Z","stockId":7131912220010,"netValue":0.7230038806446867},{"date":"2025-07-17T16:00:00.000Z","stockId":7131912220010,"netValue":0.7269352213040101},{"date":"2025-07-16T16:00:00.000Z","stockId":7131912220010,"netValue":0.7226408265685818},{"date":"2025-07-15T16:00:00.000Z","stockId":7131912220010,"netValue":0.7213856076002435},{"date":"2025-07-14T16:00:00.000Z","stockId":7131912220010,"netValue":0.7232742138087424},{"date":"2025-07-13T16:00:00.000Z","stockId":7131912220010,"netValue":0.7250648332998096},{"date":"2025-07-10T16:00:00.000Z","stockId":7131912220010,"netValue":0.7215094726315749},{"date":"2025-07-09T16:00:00.000Z","stockId":7131912220010,"netValue":0.7313399973620202},{"date":"2025-07-08T16:00:00.000Z","stockId":7131912220010,"netValue":0.7279640309496879},{"date":"2025-07-07T16:00:00.000Z","stockId":7131912220010,"netValue":0.7264984721136779},{"date":"2025-07-06T16:00:00.000Z","stockId":7131912220010,"netValue":0.7268236394415979},{"date":"2025-07-03T16:00:00.000Z","stockId":7131912220010,"netValue":0.7280963949055446},{"date":"2025-07-02T16:00:00.000Z","stockId":7131912220010,"netValue":0.7205207874653081},{"date":"2025-07-01T16:00:00.000Z","stockId":7131912220010,"netValue":0.7191160619190679},{"date":"2025-06-30T16:00:00.000Z","stockId":7131912220010,"netValue":0.7208134610904366},{"date":"2025-06-29T16:00:00.000Z","stockId":7131912220010,"netValue":0.7131955976019406},{"date":"2025-06-26T16:00:00.000Z","stockId":7131912220010,"netValue":0.7104279953228799},{"date":"2025-06-25T16:00:00.000Z","stockId":7131912220010,"netValue":0.7247441462745394},{"date":"2025-06-24T16:00:00.000Z","stockId":7131912220010,"netValue":0.7217522957467565},{"date":"2025-06-23T16:00:00.000Z","stockId":7131912220010,"netValue":0.713821999647473},{"date":"2025-06-22T16:00:00.000Z","stockId":7131912220010,"netValue":0.7128272604886906},{"date":"2025-06-19T16:00:00.000Z","stockId":7131912220010,"netValue":0.7090455734475878},{"date":"2025-06-18T16:00:00.000Z","stockId":7131912220010,"netValue":0.7043202641994775},{"date":"2025-06-17T16:00:00.000Z","stockId":7131912220010,"netValue":0.7035400969117934},{"date":"2025-06-16T16:00:00.000Z","stockId":7131912220010,"netValue":0.6968236865543184},{"date":"2025-06-15T16:00:00.000Z","stockId":7131912220010,"netValue":0.6981515259034885},{"date":"2025-06-12T16:00:00.000Z","stockId":7131912220010,"netValue":0.6934060637344263},{"date":"2025-06-11T16:00:00.000Z","stockId":7131912220010,"netValue":0.6962870056948086},{"date":"2025-06-10T16:00:00.000Z","stockId":7131912220010,"netValue":0.6935790876075657},{"date":"2025-06-09T16:00:00.000Z","stockId":7131912220010,"netValue":0.6917294252624899},{"date":"2025-06-08T16:00:00.000Z","stockId":7131912220010,"netValue":0.6930200969295489},{"date":"2025-06-05T16:00:00.000Z","stockId":7131912220010,"netValue":0.6933408900891802},{"date":"2025-06-04T16:00:00.000Z","stockId":7131912220010,"netValue":0.6928327226994654},{"date":"2025-06-03T16:00:00.000Z","stockId":7131912220010,"netValue":0.6931587044970648},{"date":"2025-06-02T16:00:00.000Z","stockId":7131912220010,"netValue":0.6905661561177838},{"date":"2025-05-29T16:00:00.000Z","stockId":7131912220010,"netValue":0.687641522561435},{"date":"2025-05-28T16:00:00.000Z","stockId":7131912220010,"netValue":0.6837859943632228},{"date":"2025-05-27T16:00:00.000Z","stockId":7131912220010,"netValue":0.6828920740118181},{"date":"2025-05-26T16:00:00.000Z","stockId":7131912220010,"netValue":0.6796643762548571},{"date":"2025-05-25T16:00:00.000Z","stockId":7131912220010,"netValue":0.6799911725221361},{"date":"2025-05-22T16:00:00.000Z","stockId":7131912220010,"netValue":0.6838223475756542},{"date":"2025-05-21T16:00:00.000Z","stockId":7131912220010,"netValue":0.6913875644404068},{"date":"2025-05-20T16:00:00.000Z","stockId":7131912220010,"netValue":0.6877886707698995},{"date":"2025-05-19T16:00:00.000Z","stockId":7131912220010,"netValue":0.6845146303123039},{"date":"2025-05-18T16:00:00.000Z","stockId":7131912220010,"netValue":0.6816719713191733},{"date":"2025-05-15T16:00:00.000Z","stockId":7131912220010,"netValue":0.6805599193980619},{"date":"2025-05-14T16:00:00.000Z","stockId":7131912220010,"netValue":0.6865407626577601},{"date":"2025-05-13T16:00:00.000Z","stockId":7131912220010,"netValue":0.6888424668949126},{"date":"2025-05-12T16:00:00.000Z","stockId":7131912220010,"netValue":0.6881113803848038},{"date":"2025-05-11T16:00:00.000Z","stockId":7131912220010,"netValue":0.6822190356021789},{"date":"2025-05-08T16:00:00.000Z","stockId":7131912220010,"netValue":0.6812854970076355},{"date":"2025-05-07T16:00:00.000Z","stockId":7131912220010,"netValue":0.6766150844006552},{"date":"2025-05-06T16:00:00.000Z","stockId":7131912220010,"netValue":0.6717513814282169},{"date":"2025-05-05T16:00:00.000Z","stockId":7131912220010,"netValue":0.6668422637961906},{"date":"2025-04-29T16:00:00.000Z","stockId":7131912220010,"netValue":0.6666169943865892},{"date":"2025-04-28T16:00:00.000Z","stockId":7131912220010,"netValue":0.671059706470047},{"date":"2025-04-27T16:00:00.000Z","stockId":7131912220010,"netValue":0.6720205368298657},{"date":"2025-04-24T16:00:00.000Z","stockId":7131912220010,"netValue":0.6664735122961125},{"date":"2025-04-23T16:00:00.000Z","stockId":7131912220010,"netValue":0.6688844828617589},{"date":"2025-04-22T16:00:00.000Z","stockId":7131912220010,"netValue":0.6660030200951693},{"date":"2025-04-21T16:00:00.000Z","stockId":7131912220010,"netValue":0.6676548112152986},{"date":"2025-04-20T16:00:00.000Z","stockId":7131912220010,"netValue":0.6650926057888128},{"date":"2025-04-17T16:00:00.000Z","stockId":7131912220010,"netValue":0.6705413623480361},{"date":"2025-04-16T16:00:00.000Z","stockId":7131912220010,"netValue":0.6686995458931556},{"date":"2025-04-15T16:00:00.000Z","stockId":7131912220010,"netValue":0.6689996520260805},{"date":"2025-04-14T16:00:00.000Z","stockId":7131912220010,"netValue":0.6641592738854688},{"date":"2025-04-13T16:00:00.000Z","stockId":7131912220010,"netValue":0.6581543977436433},{"date":"2025-04-10T16:00:00.000Z","stockId":7131912220010,"netValue":0.6550790368331149},{"date":"2025-04-09T16:00:00.000Z","stockId":7131912220010,"netValue":0.6535390305887677},{"date":"2025-04-08T16:00:00.000Z","stockId":7131912220010,"netValue":0.6521224375321704},{"date":"2025-04-07T16:00:00.000Z","stockId":7131912220010,"netValue":0.6526308242985942},{"date":"2025-04-06T16:00:00.000Z","stockId":7131912220010,"netValue":0.6438065347155134},{"date":"2025-04-02T16:00:00.000Z","stockId":7131912220010,"netValue":0.6731485443731908},{"date":"2025-04-01T16:00:00.000Z","stockId":7131912220010,"netValue":0.6769804528262369},{"date":"2025-03-31T16:00:00.000Z","stockId":7131912220010,"netValue":0.6766837767088207},{"date":"2025-03-30T16:00:00.000Z","stockId":7131912220010,"netValue":0.6773939434558907},{"date":"2025-03-27T16:00:00.000Z","stockId":7131912220010,"netValue":0.672233454609172},{"date":"2025-03-26T16:00:00.000Z","stockId":7131912220010,"netValue":0.6733089974712231},{"date":"2025-03-25T16:00:00.000Z","stockId":7131912220010,"netValue":0.6710115420674999},{"date":"2025-03-24T16:00:00.000Z","stockId":7131912220010,"netValue":0.6733786537023281},{"date":"2025-03-23T16:00:00.000Z","stockId":7131912220010,"netValue":0.6741829340961942},{"date":"2025-03-20T16:00:00.000Z","stockId":7131912220010,"netValue":0.6694679164182155},{"date":"2025-03-19T16:00:00.000Z","stockId":7131912220010,"netValue":0.6751012025499861},{"date":"2025-03-18T16:00:00.000Z","stockId":7131912220010,"netValue":0.6782909331837651},{"date":"2025-03-17T16:00:00.000Z","stockId":7131912220010,"netValue":0.6754580278878198},{"date":"2025-03-16T16:00:00.000Z","stockId":7131912220010,"netValue":0.6738268554815937},{"date":"2025-03-13T16:00:00.000Z","stockId":7131912220010,"netValue":0.6722913325302087},{"date":"2025-03-12T16:00:00.000Z","stockId":7131912220010,"netValue":0.6689504284720423},{"date":"2025-03-11T16:00:00.000Z","stockId":7131912220010,"netValue":0.6668296738104597},{"date":"2025-03-10T16:00:00.000Z","stockId":7131912220010,"netValue":0.6685173978399848},{"date":"2025-03-09T16:00:00.000Z","stockId":7131912220010,"netValue":0.6682147344072188},{"date":"2025-03-06T16:00:00.000Z","stockId":7131912220010,"netValue":0.6714470403195689},{"date":"2025-03-05T16:00:00.000Z","stockId":7131912220010,"netValue":0.6745721880523616},{"date":"2025-03-04T16:00:00.000Z","stockId":7131912220010,"netValue":0.6780102172983692},{"date":"2025-03-03T16:00:00.000Z","stockId":7131912220010,"netValue":0.6702513483386761},{"date":"2025-03-02T16:00:00.000Z","stockId":7131912220010,"netValue":0.6689845065669425},{"date":"2025-02-27T16:00:00.000Z","stockId":7131912220010,"netValue":0.6731357920028466},{"date":"2025-02-26T16:00:00.000Z","stockId":7131912220010,"netValue":0.6836455051441688},{"date":"2025-02-25T16:00:00.000Z","stockId":7131912220010,"netValue":0.6827890109657867},{"date":"2025-02-24T16:00:00.000Z","stockId":7131912220010,"netValue":0.6784450223074122},{"date":"2025-02-23T16:00:00.000Z","stockId":7131912220010,"netValue":0.6842121709122385},{"date":"2025-02-20T16:00:00.000Z","stockId":7131912220010,"netValue":0.6877172929275539},{"date":"2025-02-19T16:00:00.000Z","stockId":7131912220010,"netValue":0.6885120306572612},{"date":"2025-02-18T16:00:00.000Z","stockId":7131912220010,"netValue":0.6901348373750739},{"date":"2025-02-17T16:00:00.000Z","stockId":7131912220010,"netValue":0.6871067434099108},{"date":"2025-02-16T16:00:00.000Z","stockId":7131912220010,"netValue":0.6839930085600483},{"date":"2025-02-13T16:00:00.000Z","stockId":7131912220010,"netValue":0.6762074353068566},{"date":"2025-02-12T16:00:00.000Z","stockId":7131912220010,"netValue":0.6714329973049578},{"date":"2025-02-11T16:00:00.000Z","stockId":7131912220010,"netValue":0.6737471840855085},{"date":"2025-02-10T16:00:00.000Z","stockId":7131912220010,"netValue":0.6702845236802425},{"date":"2025-02-09T16:00:00.000Z","stockId":7131912220010,"netValue":0.6633577093099755},{"date":"2025-02-06T16:00:00.000Z","stockId":7131912220010,"netValue":0.6646499469042051},{"date":"2025-02-05T16:00:00.000Z","stockId":7131912220010,"netValue":0.6639724406987899},{"date":"2025-02-04T16:00:00.000Z","stockId":7131912220010,"netValue":0.6607674140681647},{"date":"2025-01-26T16:00:00.000Z","stockId":7131912220010,"netValue":0.6791795092789249},{"date":"2025-01-23T16:00:00.000Z","stockId":7131912220010,"netValue":0.6793646466896474},{"date":"2025-01-22T16:00:00.000Z","stockId":7131912220010,"netValue":0.6773451480177134},{"date":"2025-01-21T16:00:00.000Z","stockId":7131912220010,"netValue":0.6742437936896679},{"date":"2025-01-20T16:00:00.000Z","stockId":7131912220010,"netValue":0.6753411407625719},{"date":"2025-01-19T16:00:00.000Z","stockId":7131912220010,"netValue":0.6749766966676966},{"date":"2025-01-16T16:00:00.000Z","stockId":7131912220010,"netValue":0.6721830927636891},{"date":"2025-01-15T16:00:00.000Z","stockId":7131912220010,"netValue":0.6765584639763088},{"date":"2025-01-14T16:00:00.000Z","stockId":7131912220010,"netValue":0.6710191504075953},{"date":"2025-01-13T16:00:00.000Z","stockId":7131912220010,"netValue":0.6747303298843861},{"date":"2025-01-12T16:00:00.000Z","stockId":7131912220010,"netValue":0.6628156063066946},{"date":"2025-01-09T16:00:00.000Z","stockId":7131912220010,"netValue":0.6705984732014855},{"date":"2025-01-08T16:00:00.000Z","stockId":7131912220010,"netValue":0.679572836021385},{"date":"2025-01-07T16:00:00.000Z","stockId":7131912220010,"netValue":0.6869118352939207},{"date":"2025-01-06T16:00:00.000Z","stockId":7131912220010,"netValue":0.6800912358443979},{"date":"2025-01-05T16:00:00.000Z","stockId":7131912220010,"netValue":0.671512388355581},{"date":"2025-01-02T16:00:00.000Z","stockId":7131912220010,"netValue":0.6732806569663349},{"date":"2025-01-01T16:00:00.000Z","stockId":7131912220010,"netValue":0.6827896350448782},{"date":"2024-12-30T16:00:00.000Z","stockId":7131912220010,"netValue":0.7039477760091936},{"date":"2024-12-29T16:00:00.000Z","stockId":7131912220010,"netValue":0.7063841865338187},{"date":"2024-12-26T16:00:00.000Z","stockId":7131912220010,"netValue":0.7088848329527632},{"date":"2024-12-25T16:00:00.000Z","stockId":7131912220010,"netValue":0.7058575179607546},{"date":"2024-12-24T16:00:00.000Z","stockId":7131912220010,"netValue":0.7001263469473094},{"date":"2024-12-23T16:00:00.000Z","stockId":7131912220010,"netValue":0.6959057561600313},{"date":"2024-12-22T16:00:00.000Z","stockId":7131912220010,"netValue":0.6926201311915964},{"date":"2024-12-19T16:00:00.000Z","stockId":7131912220010,"netValue":0.687315818224056},{"date":"2024-12-18T16:00:00.000Z","stockId":7131912220010,"netValue":0.6929405793840727},{"date":"2024-12-17T16:00:00.000Z","stockId":7131912220010,"netValue":0.6962015493665775},{"date":"2024-12-16T16:00:00.000Z","stockId":7131912220010,"netValue":0.6953459790263609},{"date":"2024-12-15T16:00:00.000Z","stockId":7131912220010,"netValue":0.695157176940586},{"date":"2024-12-12T16:00:00.000Z","stockId":7131912220010,"netValue":0.6855853787002829},{"date":"2024-12-11T16:00:00.000Z","stockId":7131912220010,"netValue":0.6938337757059049},{"date":"2024-12-10T16:00:00.000Z","stockId":7131912220010,"netValue":0.691896755920307},{"date":"2024-12-09T16:00:00.000Z","stockId":7131912220010,"netValue":0.6834623364528886},{"date":"2024-12-08T16:00:00.000Z","stockId":7131912220010,"netValue":0.6880701457724455},{"date":"2024-12-05T16:00:00.000Z","stockId":7131912220010,"netValue":0.6899861289176715},{"date":"2024-12-04T16:00:00.000Z","stockId":7131912220010,"netValue":0.6841695103129233},{"date":"2024-12-03T16:00:00.000Z","stockId":7131912220010,"netValue":0.6837072386664143},{"date":"2024-12-02T16:00:00.000Z","stockId":7131912220010,"netValue":0.6744461901116005},{"date":"2024-12-01T16:00:00.000Z","stockId":7131912220010,"netValue":0.6674113955471579},{"date":"2024-11-28T16:00:00.000Z","stockId":7131912220010,"netValue":0.6631408268666864},{"date":"2024-11-27T16:00:00.000Z","stockId":7131912220010,"netValue":0.6594846916663241},{"date":"2024-11-26T16:00:00.000Z","stockId":7131912220010,"netValue":0.6631527420110493},{"date":"2024-11-25T16:00:00.000Z","stockId":7131912220010,"netValue":0.6580724556488994},{"date":"2024-11-24T16:00:00.000Z","stockId":7131912220010,"netValue":0.6592834955958424},{"date":"2024-11-21T16:00:00.000Z","stockId":7131912220010,"netValue":0.6625874056294235},{"date":"2024-11-20T16:00:00.000Z","stockId":7131912220010,"netValue":0.679808644787655},{"date":"2024-11-19T16:00:00.000Z","stockId":7131912220010,"netValue":0.6797901986902727},{"date":"2024-11-18T16:00:00.000Z","stockId":7131912220010,"netValue":0.6758815884964181},{"date":"2024-11-17T16:00:00.000Z","stockId":7131912220010,"netValue":0.6728393030010904},{"date":"2024-11-14T16:00:00.000Z","stockId":7131912220010,"netValue":0.6748986583163916},{"date":"2024-11-13T16:00:00.000Z","stockId":7131912220010,"netValue":0.6764001310709261},{"date":"2024-11-12T16:00:00.000Z","stockId":7131912220010,"netValue":0.6858102397708896},{"date":"2024-11-11T16:00:00.000Z","stockId":7131912220010,"netValue":0.6771319739412675},{"date":"2024-11-10T16:00:00.000Z","stockId":7131912220010,"netValue":0.6851149810552176},{"date":"2024-11-07T16:00:00.000Z","stockId":7131912220010,"netValue":0.6934967900133253},{"date":"2024-11-06T16:00:00.000Z","stockId":7131912220010,"netValue":0.6994904846404747},{"date":"2024-11-05T16:00:00.000Z","stockId":7131912220010,"netValue":0.6902053300619567},{"date":"2024-11-04T16:00:00.000Z","stockId":7131912220010,"netValue":0.6990644232430219},{"date":"2024-11-03T16:00:00.000Z","stockId":7131912220010,"netValue":0.6935370248186707},{"date":"2024-10-31T16:00:00.000Z","stockId":7131912220010,"netValue":0.690195327771238},{"date":"2024-10-30T16:00:00.000Z","stockId":7131912220010,"netValue":0.6857626535716846},{"date":"2024-10-29T16:00:00.000Z","stockId":7131912220010,"netValue":0.6895613222205418},{"date":"2024-10-28T16:00:00.000Z","stockId":7131912220010,"netValue":0.6950003927512458},{"date":"2024-10-27T16:00:00.000Z","stockId":7131912220010,"netValue":0.7029833998651959},{"date":"2024-10-24T16:00:00.000Z","stockId":7131912220010,"netValue":0.7029455988269678},{"date":"2024-10-23T16:00:00.000Z","stockId":7131912220010,"netValue":0.7087315243574868},{"date":"2024-10-22T16:00:00.000Z","stockId":7131912220010,"netValue":0.710382785532374},{"date":"2024-10-21T16:00:00.000Z","stockId":7131912220010,"netValue":0.7148125050513369},{"date":"2024-10-20T16:00:00.000Z","stockId":7131912220010,"netValue":0.7076618009754795},{"date":"2024-10-17T16:00:00.000Z","stockId":7131912220010,"netValue":0.7084926882810129},{"date":"2024-10-16T16:00:00.000Z","stockId":7131912220010,"netValue":0.69166028317383},{"date":"2024-10-15T16:00:00.000Z","stockId":7131912220010,"netValue":0.6945579871910437},{"date":"2024-10-14T16:00:00.000Z","stockId":7131912220010,"netValue":0.6988384269554392},{"date":"2024-10-13T16:00:00.000Z","stockId":7131912220010,"netValue":0.7175542645380009},{"date":"2024-10-10T16:00:00.000Z","stockId":7131912220010,"netValue":0.7019944834745332},{"date":"2024-10-09T16:00:00.000Z","stockId":7131912220010,"netValue":0.7131210211645168},{"date":"2024-10-08T16:00:00.000Z","stockId":7131912220010,"netValue":0.6943107201197055},{"date":"2024-10-07T16:00:00.000Z","stockId":7131912220010,"netValue":0.7408857421013882},{"date":"2024-09-29T16:00:00.000Z","stockId":7131912220010,"netValue":0.7307732208842004},{"date":"2024-09-26T16:00:00.000Z","stockId":7131912220010,"netValue":0.6893568831470781},{"date":"2024-09-25T16:00:00.000Z","stockId":7131912220010,"netValue":0.6875403958961784},{"date":"2024-09-24T16:00:00.000Z","stockId":7131912220010,"netValue":0.6757770099682636},{"date":"2024-09-23T16:00:00.000Z","stockId":7131912220010,"netValue":0.676395677789958},{"date":"2024-09-22T16:00:00.000Z","stockId":7131912220010,"netValue":0.6470529648310389},{"date":"2024-09-19T16:00:00.000Z","stockId":7131912220010,"netValue":0.639603025431709},{"date":"2024-09-18T16:00:00.000Z","stockId":7131912220010,"netValue":0.6362028136397161},{"date":"2024-09-17T16:00:00.000Z","stockId":7131912220010,"netValue":0.6409773517851068},{"date":"2024-09-12T16:00:00.000Z","stockId":7131912220010,"netValue":0.635090145982325},{"date":"2024-09-11T16:00:00.000Z","stockId":7131912220010,"netValue":0.6330720363326289},{"date":"2024-09-10T16:00:00.000Z","stockId":7131912220010,"netValue":0.629074535322827},{"date":"2024-09-09T16:00:00.000Z","stockId":7131912220010,"netValue":0.6439113387205841},{"date":"2024-09-08T16:00:00.000Z","stockId":7131912220010,"netValue":0.6403171898912285},{"date":"2024-09-05T16:00:00.000Z","stockId":7131912220010,"netValue":0.6504337678169225},{"date":"2024-09-04T16:00:00.000Z","stockId":7131912220010,"netValue":0.6583536689434868},{"date":"2024-09-03T16:00:00.000Z","stockId":7131912220010,"netValue":0.6617434026360639},{"date":"2024-09-02T16:00:00.000Z","stockId":7131912220010,"netValue":0.67002586853308},{"date":"2024-09-01T16:00:00.000Z","stockId":7131912220010,"netValue":0.6838995939043774},{"date":"2024-08-29T16:00:00.000Z","stockId":7131912220010,"netValue":0.6796960180677077},{"date":"2024-08-28T16:00:00.000Z","stockId":7131912220010,"netValue":0.6805670520699257},{"date":"2024-08-27T16:00:00.000Z","stockId":7131912220010,"netValue":0.693082510682556},{"date":"2024-08-26T16:00:00.000Z","stockId":7131912220010,"netValue":0.6929320116646022},{"date":"2024-08-25T16:00:00.000Z","stockId":7131912220010,"netValue":0.6868332270912908},{"date":"2024-08-22T16:00:00.000Z","stockId":7131912220010,"netValue":0.6876935802692604},{"date":"2024-08-21T16:00:00.000Z","stockId":7131912220010,"netValue":0.6872440788637256},{"date":"2024-08-20T16:00:00.000Z","stockId":7131912220010,"netValue":0.6848562925109293},{"date":"2024-08-19T16:00:00.000Z","stockId":7131912220010,"netValue":0.686893272283664},{"date":"2024-08-18T16:00:00.000Z","stockId":7131912220010,"netValue":0.6987098935187647},{"date":"2024-08-15T16:00:00.000Z","stockId":7131912220010,"netValue":0.6955698406515829},{"date":"2024-08-14T16:00:00.000Z","stockId":7131912220010,"netValue":0.6921545045024328},{"date":"2024-08-13T16:00:00.000Z","stockId":7131912220010,"netValue":0.6835601917661418},{"date":"2024-08-12T16:00:00.000Z","stockId":7131912220010,"netValue":0.6838867922586219},{"date":"2024-08-11T16:00:00.000Z","stockId":7131912220010,"netValue":0.6799418109986536},{"date":"2024-08-08T16:00:00.000Z","stockId":7131912220010,"netValue":0.6742823945848618},{"date":"2024-08-07T16:00:00.000Z","stockId":7131912220010,"netValue":0.6707922248444198},{"date":"2024-08-06T16:00:00.000Z","stockId":7131912220010,"netValue":0.6752721871797499},{"date":"2024-08-05T16:00:00.000Z","stockId":7131912220010,"netValue":0.6665277461294566},{"date":"2024-08-04T16:00:00.000Z","stockId":7131912220010,"netValue":0.667767051570621},{"date":"2024-08-01T16:00:00.000Z","stockId":7131912220010,"netValue":0.682775008137702},{"date":"2024-07-31T16:00:00.000Z","stockId":7131912220010,"netValue":0.6898019838256431},{"date":"2024-07-30T16:00:00.000Z","stockId":7131912220010,"netValue":0.6905376690176154},{"date":"2024-07-29T16:00:00.000Z","stockId":7131912220010,"netValue":0.683973375145141},{"date":"2024-07-28T16:00:00.000Z","stockId":7131912220010,"netValue":0.6953145218141825}]}