window.pageData = {"startDate":"2024-08-02T03:18:52.807Z","endDate":"2026-08-02T03:18:52.807Z","manager":{"_id":7041912231660,"name":"端时立","gender":"m","educationCode":"001002","resume":"端时立：男，曾任嘉实基金管理有限公司短端alpha策略组研究员、投资经理，长江养老保险股份有限公司养老保障投资部/个人养老金投资部投资经理。2020年9月加入嘉实基金管理有限公司固收投研体系任投资经理。","tickerId":41912231660,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20893149","exchange":"fm","cnInfoCode":"db20893149","followedNum":0,"currency":"CNY","workingDate":"2023-01-09T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"hybrid","pinyin":"dsl","fundCompany":{"_id":4000050080000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7041912231660,"type":"fmp","fm_p_r_d":"2026-07-15T16:00:00.000Z","fm_p_r_m1":0.001329060806684268,"fm_p_r_m3":0.0036478840981304383,"fm_cagr_p_r_fs":0.018764979092713352,"fm_p_r_m6":0.008249279087874761,"fm_cagr_p_r_fs_m":0.062329655741556245,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.72508398656215,"fm_p_r_m1_m":-0.08051666471615293,"fm_p_r_m1_r_c":1728,"fm_p_r_m1_rp":0.2339316734221193,"fm_p_r_m3_m":-0.04772495527492676,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.19387153800824986,"fm_p_r_m6_m":-0.03428390075108245,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.27955665024630544,"fm_p_r_fys_m":0.007255673714479549,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.44242803504380473,"fm_p_r_y1":0.029898385859033816,"fm_p_r_y1_m":0.11791328558909808,"fm_p_r_y1_r_c":1501,"fm_p_r_y1_rp":0.704,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.8445086705202313,"fm_p_r_y3_m":0.18060318206713188,"fm_p_r_y3_r_c":1131,"fm_p_r_y3_rp":0.7495575221238938,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.6797687861271676,"fm_p_r_fys":0.01425955415392477,"fm_p_r_y3":0.0473830970432394},"fmi":{"stockId":7041912231660,"type":"fmi","fm_my":3.6,"fm_a_as":0,"fm_a_mfn":2,"fm_as":6454463.2149,"fm_b_as":0,"fm_e_as":0,"fm_h_as":6454463.2149,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":6454463.2149,"fm_q_as":0,"fm_r_f_cagr":0.0826,"fm_r_fd":3000000002211,"fm_r_ftp":0.1785,"fm_d":{"3000000005166":"本基金、嘉实新财富混合基金经理","3000000002211":"本基金基金经理"},"fm_wy":11}},"topTenManagedFundList":[{"_id":3000000021741,"name":"嘉实新财富灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021741","tickerId":21741,"shortName":"嘉实新财富混合C","currency":"CNY","__csrcFundId":2608,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.235Z","inceptionDate":"2024-06-24T16:00:00.000Z","pinyin":"jsxcflhpzhhxzqtzjj","fundCollectionId":4000050080000,"followedNum":0,"hotMetrics":{"stockId":3000000021741,"type":"f_as","f_tas":4514198.1761,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002211,"stockCode":"002211","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-01-07T16:00:00.000Z","setUpScale":500183000,"market":"a","tickerId":2211,"name":"嘉实新财富灵活配置混合型证券投资基金","shortName":"嘉实新财富混合(002211)","fundSecondLevel":"hybrid","__csrcFundId":2608,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:31.411Z","masterFundFlag":1,"inceptionDate":"2016-03-13T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","memoNum":1,"pinyin":"jsxcflhpzhhxzqtzjj","masterFundShortName":"嘉实新财富混合","hotMetrics":{"stockId":3000000002211,"type":"f_as","f_tas":1940265.0388,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.04656816906676653,"threeMonths":-0.045578504402670195,"sixMonths":-0.003860199132432185,"oneYear":0.131511518077994,"threeYears":0.15574699614599852,"fiveYears":-0.07003611864427395,"tenYears":0.4387343653032534},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49158,"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":"2026-07-30T16:00:00.000Z","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},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32}],"netValueList":[{"stockId":7041912231660,"date":"2026-07-30T16:00:00.000Z","netValue":1.0686841100138091},{"date":"2026-07-29T16:00:00.000Z","stockId":7041912231660,"netValue":1.0679294227679794},{"stockId":7041912231660,"date":"2026-07-28T16:00:00.000Z","netValue":1.0676778603527028},{"date":"2026-07-27T16:00:00.000Z","stockId":7041912231660,"netValue":1.0676778603527033},{"stockId":7041912231660,"date":"2026-07-26T16:00:00.000Z","netValue":1.0678036415603416},{"stockId":7041912231660,"date":"2026-07-23T16:00:00.000Z","netValue":1.0681809851832567},{"date":"2026-07-22T16:00:00.000Z","stockId":7041912231660,"netValue":1.0680176569155022},{"date":"2026-07-21T16:00:00.000Z","stockId":7041912231660,"netValue":1.0681809851832562},{"stockId":7041912231660,"date":"2026-07-20T16:00:00.000Z","netValue":1.0676778603527033},{"stockId":7041912231660,"date":"2026-07-19T16:00:00.000Z","netValue":1.0675520791450648},{"date":"2026-07-16T16:00:00.000Z","stockId":7041912231660,"netValue":1.0676778603527028},{"stockId":7041912231660,"date":"2026-07-15T16:00:00.000Z","netValue":1.0675520791450646},{"stockId":7041912231660,"date":"2026-07-14T16:00:00.000Z","netValue":1.0678036415603414},{"stockId":7041912231660,"date":"2026-07-13T16:00:00.000Z","netValue":1.0676778603527028},{"stockId":7041912231660,"date":"2026-07-12T16:00:00.000Z","netValue":1.0676403132925874},{"date":"2026-07-09T16:00:00.000Z","stockId":7041912231660,"netValue":1.0677660945002256},{"date":"2026-07-08T16:00:00.000Z","stockId":7041912231660,"netValue":1.0676344889515397},{"date":"2026-07-07T16:00:00.000Z","stockId":7041912231660,"netValue":1.0676778603527035},{"date":"2026-07-06T16:00:00.000Z","stockId":7041912231660,"netValue":1.067345391220404},{"stockId":7041912231660,"date":"2026-07-05T16:00:00.000Z","netValue":1.067345391220404},{"date":"2026-07-02T16:00:00.000Z","stockId":7041912231660,"netValue":1.0670511764119661},{"stockId":7041912231660,"date":"2026-07-01T16:00:00.000Z","netValue":1.0670947176441086},{"date":"2026-06-30T16:00:00.000Z","stockId":7041912231660,"netValue":1.066593370491519},{"date":"2026-06-29T16:00:00.000Z","stockId":7041912231660,"netValue":1.0674271867764082},{"stockId":7041912231660,"date":"2026-06-28T16:00:00.000Z","netValue":1.0679720751611415},{"date":"2026-06-25T16:00:00.000Z","stockId":7041912231660,"netValue":1.067345391220404},{"stockId":7041912231660,"date":"2026-06-24T16:00:00.000Z","netValue":1.0671765132001134},{"stockId":7041912231660,"date":"2026-06-23T16:00:00.000Z","netValue":1.0669693808559615},{"stockId":7041912231660,"date":"2026-06-22T16:00:00.000Z","netValue":1.066844044067814},{"date":"2026-06-21T16:00:00.000Z","stockId":7041912231660,"netValue":1.066844044067814},{"stockId":7041912231660,"date":"2026-06-17T16:00:00.000Z","netValue":1.066844044067814},{"stockId":7041912231660,"date":"2026-06-16T16:00:00.000Z","netValue":1.0665115749355143},{"stockId":7041912231660,"date":"2026-06-15T16:00:00.000Z","netValue":1.066135564571072},{"stockId":7041912231660,"date":"2026-06-14T16:00:00.000Z","netValue":1.0653835438421868},{"stockId":7041912231660,"date":"2026-06-11T16:00:00.000Z","netValue":1.0653835438421868},{"date":"2026-06-10T16:00:00.000Z","stockId":7041912231660,"netValue":1.065340002610044},{"date":"2026-06-09T16:00:00.000Z","stockId":7041912231660,"netValue":1.0657595542066294},{"date":"2026-06-08T16:00:00.000Z","stockId":7041912231660,"netValue":1.066593370491519},{"date":"2026-06-07T16:00:00.000Z","stockId":7041912231660,"netValue":1.0670129220881046},{"stockId":7041912231660,"date":"2026-06-04T16:00:00.000Z","netValue":1.0674707280085516},{"date":"2026-06-03T16:00:00.000Z","stockId":7041912231660,"netValue":1.0677214015848464},{"date":"2026-06-02T16:00:00.000Z","stockId":7041912231660,"netValue":1.0675142692406943},{"date":"2026-06-01T16:00:00.000Z","stockId":7041912231660,"netValue":1.0676396060288416},{"date":"2026-05-31T16:00:00.000Z","stockId":7041912231660,"netValue":1.0676396060288416},{"date":"2026-05-28T16:00:00.000Z","stockId":7041912231660,"netValue":1.0675960647966989},{"date":"2026-05-27T16:00:00.000Z","stockId":7041912231660,"netValue":1.067012922088104},{"date":"2026-05-26T16:00:00.000Z","stockId":7041912231660,"netValue":1.0663862381473668},{"stockId":7041912231660,"date":"2026-05-25T16:00:00.000Z","netValue":1.0658848909947765},{"date":"2026-05-24T16:00:00.000Z","stockId":7041912231660,"netValue":1.065258207054039},{"date":"2026-05-21T16:00:00.000Z","stockId":7041912231660,"netValue":1.0651328702658915},{"date":"2026-05-20T16:00:00.000Z","stockId":7041912231660,"netValue":1.0655524218624772},{"stockId":7041912231660,"date":"2026-05-19T16:00:00.000Z","netValue":1.0656777586506243},{"date":"2026-05-18T16:00:00.000Z","stockId":7041912231660,"netValue":1.0656342174184816},{"stockId":7041912231660,"date":"2026-05-17T16:00:00.000Z","netValue":1.0655088806303343},{"date":"2026-05-14T16:00:00.000Z","stockId":7041912231660,"netValue":1.0655088806303343},{"date":"2026-05-13T16:00:00.000Z","stockId":7041912231660,"netValue":1.0663862381473672},{"date":"2026-05-12T16:00:00.000Z","stockId":7041912231660,"netValue":1.0689365151424597},{"date":"2026-05-11T16:00:00.000Z","stockId":7041912231660,"netValue":1.0694378622950498},{"date":"2026-05-10T16:00:00.000Z","stockId":7041912231660,"netValue":1.0705223521562344},{"date":"2026-05-07T16:00:00.000Z","stockId":7041912231660,"netValue":1.0696885358713448},{"date":"2026-05-06T16:00:00.000Z","stockId":7041912231660,"netValue":1.0696449946392017},{"date":"2026-05-05T16:00:00.000Z","stockId":7041912231660,"netValue":1.0705223521562344},{"date":"2026-04-29T16:00:00.000Z","stockId":7041912231660,"netValue":1.0706912301765246},{"date":"2026-04-28T16:00:00.000Z","stockId":7041912231660,"netValue":1.0698138726594923},{"stockId":7041912231660,"date":"2026-04-27T16:00:00.000Z","netValue":1.0670129220881046},{"date":"2026-04-26T16:00:00.000Z","stockId":7041912231660,"netValue":1.0666804529558047},{"date":"2026-04-23T16:00:00.000Z","stockId":7041912231660,"netValue":1.0655524218624772},{"stockId":7041912231660,"date":"2026-04-22T16:00:00.000Z","netValue":1.065677758650625},{"stockId":7041912231660,"date":"2026-04-21T16:00:00.000Z","netValue":1.0674324736846899},{"stockId":7041912231660,"date":"2026-04-20T16:00:00.000Z","netValue":1.0651764114980349},{"date":"2026-04-19T16:00:00.000Z","stockId":7041912231660,"netValue":1.0651764114980349},{"date":"2026-04-16T16:00:00.000Z","stockId":7041912231660,"netValue":1.0648439423657354},{"stockId":7041912231660,"date":"2026-04-15T16:00:00.000Z","netValue":1.063672370040265},{"date":"2026-04-14T16:00:00.000Z","stockId":7041912231660,"netValue":1.0569477247124426},{"date":"2026-04-13T16:00:00.000Z","stockId":7041912231660,"netValue":1.0561957039835579},{"date":"2026-04-12T16:00:00.000Z","stockId":7041912231660,"netValue":1.0523102635509851},{"stockId":7041912231660,"date":"2026-04-09T16:00:00.000Z","netValue":1.0540649785850502},{"stockId":7041912231660,"date":"2026-04-08T16:00:00.000Z","netValue":1.0549431496928583},{"stockId":7041912231660,"date":"2026-04-07T16:00:00.000Z","netValue":1.055570414769865},{"stockId":7041912231660,"date":"2026-04-06T16:00:00.000Z","netValue":1.0452134634467543},{"stockId":7041912231660,"date":"2026-04-02T16:00:00.000Z","netValue":1.0419516850463224},{"date":"2026-04-01T16:00:00.000Z","stockId":7041912231660,"netValue":1.0406273508321002},{"stockId":7041912231660,"date":"2026-03-31T16:00:00.000Z","netValue":1.0449625574159518},{"stockId":7041912231660,"date":"2026-03-30T16:00:00.000Z","netValue":1.0389964616318843},{"stockId":7041912231660,"date":"2026-03-29T16:00:00.000Z","netValue":1.0437080272619395},{"date":"2026-03-26T16:00:00.000Z","stockId":7041912231660,"netValue":1.047220711693174},{"stockId":7041912231660,"date":"2026-03-25T16:00:00.000Z","netValue":1.0457709244635507},{"stockId":7041912231660,"date":"2026-03-24T16:00:00.000Z","netValue":1.0493534129549946},{"date":"2026-03-23T16:00:00.000Z","stockId":7041912231660,"netValue":1.0474716177239762},{"date":"2026-03-22T16:00:00.000Z","stockId":7041912231660,"netValue":1.0402509917858964},{"date":"2026-03-19T16:00:00.000Z","stockId":7041912231660,"netValue":1.0426345990785197},{"date":"2026-03-18T16:00:00.000Z","stockId":7041912231660,"netValue":1.0457709244635505},{"date":"2026-03-17T16:00:00.000Z","stockId":7041912231660,"netValue":1.0509843021552103},{"date":"2026-03-16T16:00:00.000Z","stockId":7041912231660,"netValue":1.048098882800982},{"date":"2026-03-15T16:00:00.000Z","stockId":7041912231660,"netValue":1.0524897383400251},{"date":"2026-03-12T16:00:00.000Z","stockId":7041912231660,"netValue":1.0558769697558583},{"stockId":7041912231660,"date":"2026-03-11T16:00:00.000Z","netValue":1.056574038893074},{"stockId":7041912231660,"date":"2026-03-10T16:00:00.000Z","netValue":1.0593896541870926},{"stockId":7041912231660,"date":"2026-03-09T16:00:00.000Z","netValue":1.060337629355111},{"stockId":7041912231660,"date":"2026-03-08T16:00:00.000Z","netValue":1.0575078589560742},{"stockId":7041912231660,"date":"2026-03-05T16:00:00.000Z","netValue":1.0585114830792843},{"stockId":7041912231660,"date":"2026-03-04T16:00:00.000Z","netValue":1.0592642011716915},{"date":"2026-03-03T16:00:00.000Z","stockId":7041912231660,"netValue":1.060016919264099},{"date":"2026-03-02T16:00:00.000Z","stockId":7041912231660,"netValue":1.060518731325704},{"stockId":7041912231660,"date":"2026-03-01T16:00:00.000Z","netValue":1.0636550567107348},{"date":"2026-02-26T16:00:00.000Z","stockId":7041912231660,"netValue":1.0659132109879568},{"date":"2026-02-25T16:00:00.000Z","stockId":7041912231660,"netValue":1.0659830150481668},{"date":"2026-02-24T16:00:00.000Z","stockId":7041912231660,"netValue":1.0677950062189754},{"date":"2026-02-23T16:00:00.000Z","stockId":7041912231660,"netValue":1.0674884512329816},{"stockId":7041912231660,"date":"2026-02-12T16:00:00.000Z","netValue":1.0663593740943704},{"date":"2026-02-11T16:00:00.000Z","stockId":7041912231660,"netValue":1.0665404760649635},{"date":"2026-02-10T16:00:00.000Z","stockId":7041912231660,"netValue":1.0660386640033583},{"date":"2026-02-09T16:00:00.000Z","stockId":7041912231660,"netValue":1.0655368519417534},{"stockId":7041912231660,"date":"2026-02-08T16:00:00.000Z","netValue":1.0661641170187595},{"stockId":7041912231660,"date":"2026-02-05T16:00:00.000Z","netValue":1.0632786976645314},{"stockId":7041912231660,"date":"2026-02-04T16:00:00.000Z","netValue":1.061076192342501},{"stockId":7041912231660,"date":"2026-02-03T16:00:00.000Z","netValue":1.0605187313257043},{"stockId":7041912231660,"date":"2026-02-02T16:00:00.000Z","netValue":1.0604489272654947},{"stockId":7041912231660,"date":"2026-02-01T16:00:00.000Z","netValue":1.059570756157686},{"stockId":7041912231660,"date":"2026-01-29T16:00:00.000Z","netValue":1.0611459964027106},{"stockId":7041912231660,"date":"2026-01-28T16:00:00.000Z","netValue":1.062205269481112},{"date":"2026-01-27T16:00:00.000Z","stockId":7041912231660,"netValue":1.0626514325875251},{"stockId":7041912231660,"date":"2026-01-26T16:00:00.000Z","netValue":1.0615223554489144},{"date":"2026-01-25T16:00:00.000Z","stockId":7041912231660,"netValue":1.0624561755119144},{"stockId":7041912231660,"date":"2026-01-22T16:00:00.000Z","netValue":1.0618289104349081},{"stockId":7041912231660,"date":"2026-01-21T16:00:00.000Z","netValue":1.060574380280896},{"date":"2026-01-20T16:00:00.000Z","stockId":7041912231660,"netValue":1.060895090371908},{"date":"2026-01-19T16:00:00.000Z","stockId":7041912231660,"netValue":1.0599471152038902},{"date":"2026-01-18T16:00:00.000Z","stockId":7041912231660,"netValue":1.059445303142285},{"stockId":7041912231660,"date":"2026-01-15T16:00:00.000Z","netValue":1.058818038065279},{"stockId":7041912231660,"date":"2026-01-14T16:00:00.000Z","netValue":1.0579398669574704},{"stockId":7041912231660,"date":"2026-01-13T16:00:00.000Z","netValue":1.0575635079112666},{"stockId":7041912231660,"date":"2026-01-12T16:00:00.000Z","netValue":1.0575635079112666},{"date":"2026-01-11T16:00:00.000Z","stockId":7041912231660,"netValue":1.0590689440960817},{"date":"2026-01-08T16:00:00.000Z","stockId":7041912231660,"netValue":1.0573126018804646},{"date":"2026-01-07T16:00:00.000Z","stockId":7041912231660,"netValue":1.0554904992265213},{"date":"2026-01-06T16:00:00.000Z","stockId":7041912231660,"netValue":1.0541100332448767},{"date":"2026-01-05T16:00:00.000Z","stockId":7041912231660,"netValue":1.0544261730097535},{"date":"2026-01-04T16:00:00.000Z","stockId":7041912231660,"netValue":1.0534825487077657},{"date":"2025-12-30T16:00:00.000Z","stockId":7041912231660,"netValue":1.0525437193984204},{"date":"2025-12-29T16:00:00.000Z","stockId":7041912231660,"netValue":1.0526040703558106},{"date":"2025-12-28T16:00:00.000Z","stockId":7041912231660,"netValue":1.0529805610780771},{"date":"2025-12-25T16:00:00.000Z","stockId":7041912231660,"netValue":1.053482548707766},{"date":"2025-12-24T16:00:00.000Z","stockId":7041912231660,"netValue":1.0537335425226104},{"date":"2025-12-23T16:00:00.000Z","stockId":7041912231660,"netValue":1.0531060579854992},{"date":"2025-12-22T16:00:00.000Z","stockId":7041912231660,"netValue":1.0524785734483881},{"date":"2025-12-21T16:00:00.000Z","stockId":7041912231660,"netValue":1.051349101281588},{"date":"2025-12-18T16:00:00.000Z","stockId":7041912231660,"netValue":1.049090156947988},{"date":"2025-12-17T16:00:00.000Z","stockId":7041912231660,"netValue":1.0472680542940438},{"date":"2025-12-16T16:00:00.000Z","stockId":7041912231660,"netValue":1.0461385821272444},{"date":"2025-12-15T16:00:00.000Z","stockId":7041912231660,"netValue":1.0428756625342661},{"date":"2025-12-14T16:00:00.000Z","stockId":7041912231660,"netValue":1.04469776518821},{"date":"2025-12-11T16:00:00.000Z","stockId":7041912231660,"netValue":1.0451346068678662},{"date":"2025-12-10T16:00:00.000Z","stockId":7041912231660,"netValue":1.04469776518821},{"date":"2025-12-09T16:00:00.000Z","stockId":7041912231660,"netValue":1.0442561285159104},{"date":"2025-12-08T16:00:00.000Z","stockId":7041912231660,"netValue":1.0435031470713774},{"date":"2025-12-07T16:00:00.000Z","stockId":7041912231660,"netValue":1.0430011594416886},{"date":"2025-12-04T16:00:00.000Z","stockId":7041912231660,"netValue":1.0421226810897328},{"date":"2025-12-03T16:00:00.000Z","stockId":7041912231660,"netValue":1.039989233663555},{"date":"2025-12-02T16:00:00.000Z","stockId":7041912231660,"netValue":1.0418716872748883},{"date":"2025-12-01T16:00:00.000Z","stockId":7041912231660,"netValue":1.0421226810897328},{"date":"2025-11-30T16:00:00.000Z","stockId":7041912231660,"netValue":1.0436286439787994},{"date":"2025-11-27T16:00:00.000Z","stockId":7041912231660,"netValue":1.043377650163955},{"date":"2025-11-26T16:00:00.000Z","stockId":7041912231660,"netValue":1.0419971841823101},{"date":"2025-11-25T16:00:00.000Z","stockId":7041912231660,"netValue":1.0429360134916557},{"date":"2025-11-24T16:00:00.000Z","stockId":7041912231660,"netValue":1.0453856006827102},{"date":"2025-11-23T16:00:00.000Z","stockId":7041912231660,"netValue":1.0450091099604437},{"date":"2025-11-20T16:00:00.000Z","stockId":7041912231660,"netValue":1.0430011594416881},{"date":"2025-11-19T16:00:00.000Z","stockId":7041912231660,"netValue":1.0451949578252557},{"date":"2025-11-18T16:00:00.000Z","stockId":7041912231660,"netValue":1.0456365944975547},{"date":"2025-11-17T16:00:00.000Z","stockId":7041912231660,"netValue":1.0458875883123993},{"date":"2025-11-16T16:00:00.000Z","stockId":7041912231660,"netValue":1.046324429992056},{"date":"2025-11-13T16:00:00.000Z","stockId":7041912231660,"netValue":1.0467660666643548},{"date":"2025-11-12T16:00:00.000Z","stockId":7041912231660,"netValue":1.048206883603389},{"date":"2025-11-11T16:00:00.000Z","stockId":7041912231660,"netValue":1.0469519145291668},{"date":"2025-11-10T16:00:00.000Z","stockId":7041912231660,"netValue":1.0477700419237328},{"date":"2025-11-09T16:00:00.000Z","stockId":7041912231660,"netValue":1.0476445450163103},{"date":"2025-11-06T16:00:00.000Z","stockId":7041912231660,"netValue":1.0461385821272438},{"date":"2025-11-05T16:00:00.000Z","stockId":7041912231660,"netValue":1.0474539021588556},{"date":"2025-11-04T16:00:00.000Z","stockId":7041912231660,"netValue":1.046449926899478},{"date":"2025-11-03T16:00:00.000Z","stockId":7041912231660,"netValue":1.045887588312399},{"date":"2025-11-02T16:00:00.000Z","stockId":7041912231660,"netValue":1.0473935512014658},{"date":"2025-10-30T16:00:00.000Z","stockId":7041912231660,"netValue":1.0482720295534214},{"date":"2025-10-29T16:00:00.000Z","stockId":7041912231660,"netValue":1.0482720295534214},{"date":"2025-10-28T16:00:00.000Z","stockId":7041912231660,"netValue":1.0488343681405001},{"date":"2025-10-27T16:00:00.000Z","stockId":7041912231660,"netValue":1.046891563571777},{"date":"2025-10-26T16:00:00.000Z","stockId":7041912231660,"netValue":1.0473284052514336},{"date":"2025-10-23T16:00:00.000Z","stockId":7041912231660,"netValue":1.045822442362367},{"date":"2025-10-22T16:00:00.000Z","stockId":7041912231660,"netValue":1.0443164794733004},{"date":"2025-10-21T16:00:00.000Z","stockId":7041912231660,"netValue":1.0443164794733004},{"date":"2025-10-20T16:00:00.000Z","stockId":7041912231660,"netValue":1.0450694609178337},{"date":"2025-10-19T16:00:00.000Z","stockId":7041912231660,"netValue":1.0435634980287671},{"date":"2025-10-16T16:00:00.000Z","stockId":7041912231660,"netValue":1.0444419763807227},{"date":"2025-10-15T16:00:00.000Z","stockId":7041912231660,"netValue":1.045697657438362},{"date":"2025-10-14T16:00:00.000Z","stockId":7041912231660,"netValue":1.048206883603389},{"date":"2025-10-13T16:00:00.000Z","stockId":7041912231660,"netValue":1.0464506393955777},{"date":"2025-10-12T16:00:00.000Z","stockId":7041912231660,"netValue":1.0494613437518256},{"date":"2025-10-09T16:00:00.000Z","stockId":7041912231660,"netValue":1.0497122357815127},{"date":"2025-10-08T16:00:00.000Z","stockId":7041912231660,"netValue":1.0507158039002622},{"date":"2025-09-29T16:00:00.000Z","stockId":7041912231660,"netValue":1.0497122357815127},{"date":"2025-09-28T16:00:00.000Z","stockId":7041912231660,"netValue":1.047077869469796},{"date":"2025-09-25T16:00:00.000Z","stockId":7041912231660,"netValue":1.046003588690414},{"date":"2025-09-24T16:00:00.000Z","stockId":7041912231660,"netValue":1.0465760854104218},{"date":"2025-09-23T16:00:00.000Z","stockId":7041912231660,"netValue":1.043063596994799},{"date":"2025-09-22T16:00:00.000Z","stockId":7041912231660,"netValue":1.041111194111512},{"date":"2025-09-21T16:00:00.000Z","stockId":7041912231660,"netValue":1.0439417190987048},{"date":"2025-09-18T16:00:00.000Z","stockId":7041912231660,"netValue":1.043996452452916},{"date":"2025-09-17T16:00:00.000Z","stockId":7041912231660,"netValue":1.0457526966607271},{"date":"2025-09-16T16:00:00.000Z","stockId":7041912231660,"netValue":1.0480814375885457},{"date":"2025-09-15T16:00:00.000Z","stockId":7041912231660,"netValue":1.04688171079432},{"date":"2025-09-14T16:00:00.000Z","stockId":7041912231660,"netValue":1.045125466586509},{"date":"2025-09-11T16:00:00.000Z","stockId":7041912231660,"netValue":1.0509666959299495},{"date":"2025-09-10T16:00:00.000Z","stockId":7041912231660,"netValue":1.047508940868538},{"date":"2025-09-09T16:00:00.000Z","stockId":7041912231660,"netValue":1.0392842372430677},{"date":"2025-09-08T16:00:00.000Z","stockId":7041912231660,"netValue":1.0377241517107327},{"date":"2025-09-07T16:00:00.000Z","stockId":7041912231660,"netValue":1.0393549499037005},{"date":"2025-09-04T16:00:00.000Z","stockId":7041912231660,"netValue":1.0390333452133806},{"date":"2025-09-03T16:00:00.000Z","stockId":7041912231660,"netValue":1.0360134782112516},{"date":"2025-09-02T16:00:00.000Z","stockId":7041912231660,"netValue":1.0366498709313512},{"date":"2025-09-01T16:00:00.000Z","stockId":7041912231660,"netValue":1.0394821226446882},{"date":"2025-08-31T16:00:00.000Z","stockId":7041912231660,"netValue":1.0404132513766609},{"date":"2025-08-28T16:00:00.000Z","stockId":7041912231660,"netValue":1.0402183165552523},{"date":"2025-08-27T16:00:00.000Z","stockId":7041912231660,"netValue":1.0402461643868819},{"date":"2025-08-26T16:00:00.000Z","stockId":7041912231660,"netValue":1.0412486863255546},{"date":"2025-08-25T16:00:00.000Z","stockId":7041912231660,"netValue":1.0415707100169223},{"date":"2025-08-24T16:00:00.000Z","stockId":7041912231660,"netValue":1.0410261863348471},{"date":"2025-08-21T16:00:00.000Z","stockId":7041912231660,"netValue":1.0398408798629555},{"date":"2025-08-20T16:00:00.000Z","stockId":7041912231660,"netValue":1.0405124924149902},{"date":"2025-08-19T16:00:00.000Z","stockId":7041912231660,"netValue":1.039466425101248},{"date":"2025-08-18T16:00:00.000Z","stockId":7041912231660,"netValue":1.039605664259397},{"date":"2025-08-17T16:00:00.000Z","stockId":7041912231660,"netValue":1.0396889250919557},{"date":"2025-08-14T16:00:00.000Z","stockId":7041912231660,"netValue":1.0398314288430244},{"date":"2025-08-13T16:00:00.000Z","stockId":7041912231660,"netValue":1.0398592766746546},{"date":"2025-08-12T16:00:00.000Z","stockId":7041912231660,"netValue":1.0399303872190235},{"date":"2025-08-11T16:00:00.000Z","stockId":7041912231660,"netValue":1.0399425375072133},{"date":"2025-08-10T16:00:00.000Z","stockId":7041912231660,"netValue":1.0399303872190235},{"date":"2025-08-07T16:00:00.000Z","stockId":7041912231660,"netValue":1.0400293455950225},{"date":"2025-08-06T16:00:00.000Z","stockId":7041912231660,"netValue":1.0400014977633925},{"date":"2025-08-05T16:00:00.000Z","stockId":7041912231660,"netValue":1.0400014977633925},{"date":"2025-08-04T16:00:00.000Z","stockId":7041912231660,"netValue":1.0400726083077616},{"date":"2025-08-03T16:00:00.000Z","stockId":7041912231660,"netValue":1.0400169126445018},{"date":"2025-07-31T16:00:00.000Z","stockId":7041912231660,"netValue":1.040088023188871},{"date":"2025-07-30T16:00:00.000Z","stockId":7041912231660,"netValue":1.0398773908240222},{"date":"2025-07-29T16:00:00.000Z","stockId":7041912231660,"netValue":1.0395310665562751},{"date":"2025-07-28T16:00:00.000Z","stockId":7041912231660,"netValue":1.0381105444808252},{"date":"2025-07-27T16:00:00.000Z","stockId":7041912231660,"netValue":1.0392672152305922},{"date":"2025-07-24T16:00:00.000Z","stockId":7041912231660,"netValue":1.0363476905245443},{"date":"2025-07-23T16:00:00.000Z","stockId":7041912231660,"netValue":1.0363476905245443},{"date":"2025-07-22T16:00:00.000Z","stockId":7041912231660,"netValue":1.0364188010689133},{"date":"2025-07-21T16:00:00.000Z","stockId":7041912231660,"netValue":1.0364188010689133},{"date":"2025-07-20T16:00:00.000Z","stockId":7041912231660,"netValue":1.0364188010689133},{"date":"2025-07-17T16:00:00.000Z","stockId":7041912231660,"netValue":1.0364899116132824},{"date":"2025-07-16T16:00:00.000Z","stockId":7041912231660,"netValue":1.0365610221576513},{"date":"2025-07-15T16:00:00.000Z","stockId":7041912231660,"netValue":1.0365610221576516},{"date":"2025-07-14T16:00:00.000Z","stockId":7041912231660,"netValue":1.0365731724458411},{"date":"2025-07-13T16:00:00.000Z","stockId":7041912231660,"netValue":1.0366442829902103},{"date":"2025-07-10T16:00:00.000Z","stockId":7041912231660,"netValue":1.0367310910780194},{"date":"2025-07-09T16:00:00.000Z","stockId":7041912231660,"netValue":1.0367103720841133},{"date":"2025-07-08T16:00:00.000Z","stockId":7041912231660,"netValue":1.0367310910780194},{"date":"2025-07-07T16:00:00.000Z","stockId":7041912231660,"netValue":1.0367657839776176},{"date":"2025-07-06T16:00:00.000Z","stockId":7041912231660,"netValue":1.0367657839776174},{"date":"2025-07-03T16:00:00.000Z","stockId":7041912231660,"netValue":1.0368744393269935},{"date":"2025-07-02T16:00:00.000Z","stockId":7041912231660,"netValue":1.0368744393269935},{"date":"2025-07-01T16:00:00.000Z","stockId":7041912231660,"netValue":1.0368744393269935},{"date":"2025-06-30T16:00:00.000Z","stockId":7041912231660,"netValue":1.036921390585324},{"date":"2025-06-29T16:00:00.000Z","stockId":7041912231660,"netValue":1.036921390585324},{"date":"2025-06-26T16:00:00.000Z","stockId":7041912231660,"netValue":1.0368744393269935},{"date":"2025-06-25T16:00:00.000Z","stockId":7041912231660,"netValue":1.0368127352359482},{"date":"2025-06-24T16:00:00.000Z","stockId":7041912231660,"netValue":1.0348636134993452},{"date":"2025-06-23T16:00:00.000Z","stockId":7041912231660,"netValue":1.034898305578449},{"date":"2025-06-22T16:00:00.000Z","stockId":7041912231660,"netValue":1.034898305578449},{"date":"2025-06-19T16:00:00.000Z","stockId":7041912231660,"netValue":1.0349105647576757},{"date":"2025-06-18T16:00:00.000Z","stockId":7041912231660,"netValue":1.034863613499345},{"date":"2025-06-17T16:00:00.000Z","stockId":7041912231660,"netValue":1.0349105647576755},{"date":"2025-06-16T16:00:00.000Z","stockId":7041912231660,"netValue":1.0349105647576753},{"date":"2025-06-15T16:00:00.000Z","stockId":7041912231660,"netValue":1.0348983055784486},{"date":"2025-06-12T16:00:00.000Z","stockId":7041912231660,"netValue":1.034945256836779},{"date":"2025-06-11T16:00:00.000Z","stockId":7041912231660,"netValue":1.034945256836779},{"date":"2025-06-10T16:00:00.000Z","stockId":7041912231660,"netValue":1.034945256836779},{"date":"2025-06-09T16:00:00.000Z","stockId":7041912231660,"netValue":1.0349922080951093},{"date":"2025-06-08T16:00:00.000Z","stockId":7041912231660,"netValue":1.0349922080951093},{"date":"2025-06-05T16:00:00.000Z","stockId":7041912231660,"netValue":1.035051418532666},{"date":"2025-06-04T16:00:00.000Z","stockId":7041912231660,"netValue":1.0350514185326658},{"date":"2025-06-03T16:00:00.000Z","stockId":7041912231660,"netValue":1.0351008634444847},{"date":"2025-06-02T16:00:00.000Z","stockId":7041912231660,"netValue":1.035147814702815},{"date":"2025-05-29T16:00:00.000Z","stockId":7041912231660,"netValue":1.0351947659611453},{"date":"2025-05-28T16:00:00.000Z","stockId":7041912231660,"netValue":1.0351947659611451},{"date":"2025-05-27T16:00:00.000Z","stockId":7041912231660,"netValue":1.0352417172194757},{"date":"2025-05-26T16:00:00.000Z","stockId":7041912231660,"netValue":1.0352417172194754},{"date":"2025-05-25T16:00:00.000Z","stockId":7041912231660,"netValue":1.0352417172194754},{"date":"2025-05-22T16:00:00.000Z","stockId":7041912231660,"netValue":1.035300927657032},{"date":"2025-05-21T16:00:00.000Z","stockId":7041912231660,"netValue":1.0353973238271814},{"date":"2025-05-20T16:00:00.000Z","stockId":7041912231660,"netValue":1.0353973238271814},{"date":"2025-05-19T16:00:00.000Z","stockId":7041912231660,"netValue":1.0353973238271814},{"date":"2025-05-18T16:00:00.000Z","stockId":7041912231660,"netValue":1.035444275085512},{"date":"2025-05-15T16:00:00.000Z","stockId":7041912231660,"netValue":1.0354912263438423},{"date":"2025-05-14T16:00:00.000Z","stockId":7041912231660,"netValue":1.0354912263438425},{"date":"2025-05-13T16:00:00.000Z","stockId":7041912231660,"netValue":1.035073851432543},{"date":"2025-05-12T16:00:00.000Z","stockId":7041912231660,"netValue":1.0343550288315704},{"date":"2025-05-11T16:00:00.000Z","stockId":7041912231660,"netValue":1.0344019800899007},{"date":"2025-05-08T16:00:00.000Z","stockId":7041912231660,"netValue":1.0344983762600497},{"date":"2025-05-07T16:00:00.000Z","stockId":7041912231660,"netValue":1.0344983762600497},{"date":"2025-05-06T16:00:00.000Z","stockId":7041912231660,"netValue":1.0344983762600497},{"date":"2025-05-05T16:00:00.000Z","stockId":7041912231660,"netValue":1.0344983762600497},{"date":"2025-04-29T16:00:00.000Z","stockId":7041912231660,"netValue":1.0345922787767106},{"date":"2025-04-28T16:00:00.000Z","stockId":7041912231660,"netValue":1.0345922787767106},{"date":"2025-04-27T16:00:00.000Z","stockId":7041912231660,"netValue":1.0345922787767106},{"date":"2025-04-24T16:00:00.000Z","stockId":7041912231660,"netValue":1.0346514892142673},{"date":"2025-04-23T16:00:00.000Z","stockId":7041912231660,"netValue":1.0346514892142673},{"date":"2025-04-22T16:00:00.000Z","stockId":7041912231660,"netValue":1.0346984404725978},{"date":"2025-04-21T16:00:00.000Z","stockId":7041912231660,"netValue":1.0346984404725978},{"date":"2025-04-20T16:00:00.000Z","stockId":7041912231660,"netValue":1.0346984404725978},{"date":"2025-04-17T16:00:00.000Z","stockId":7041912231660,"netValue":1.0347948366427469},{"date":"2025-04-16T16:00:00.000Z","stockId":7041912231660,"netValue":1.0347923429892587},{"date":"2025-04-15T16:00:00.000Z","stockId":7041912231660,"netValue":1.0347923429892585},{"date":"2025-04-14T16:00:00.000Z","stockId":7041912231660,"netValue":1.0347923429892587},{"date":"2025-04-13T16:00:00.000Z","stockId":7041912231660,"netValue":1.0348392942475888},{"date":"2025-04-10T16:00:00.000Z","stockId":7041912231660,"netValue":1.0349356904177383},{"date":"2025-04-09T16:00:00.000Z","stockId":7041912231660,"netValue":1.0349356904177383},{"date":"2025-04-08T16:00:00.000Z","stockId":7041912231660,"netValue":1.0349356904177383},{"date":"2025-04-07T16:00:00.000Z","stockId":7041912231660,"netValue":1.0349356904177383},{"date":"2025-04-06T16:00:00.000Z","stockId":7041912231660,"netValue":1.035019073851292},{"date":"2025-04-02T16:00:00.000Z","stockId":7041912231660,"netValue":1.035102457284846},{"date":"2025-04-01T16:00:00.000Z","stockId":7041912231660,"netValue":1.035102457284846},{"date":"2025-03-31T16:00:00.000Z","stockId":7041912231660,"netValue":1.035102457284846},{"date":"2025-03-30T16:00:00.000Z","stockId":7041912231660,"netValue":1.0351858407183996},{"date":"2025-03-27T16:00:00.000Z","stockId":7041912231660,"netValue":1.0351858407183996},{"date":"2025-03-26T16:00:00.000Z","stockId":7041912231660,"netValue":1.0351858407183996},{"date":"2025-03-25T16:00:00.000Z","stockId":7041912231660,"netValue":1.0351858407183996},{"date":"2025-03-24T16:00:00.000Z","stockId":7041912231660,"netValue":1.035177543405185},{"date":"2025-03-23T16:00:00.000Z","stockId":7041912231660,"netValue":1.0352609268387392},{"date":"2025-03-20T16:00:00.000Z","stockId":7041912231660,"netValue":1.0352609268387392},{"date":"2025-03-19T16:00:00.000Z","stockId":7041912231660,"netValue":1.0352609268387392},{"date":"2025-03-18T16:00:00.000Z","stockId":7041912231660,"netValue":1.035341843852155},{"date":"2025-03-17T16:00:00.000Z","stockId":7041912231660,"netValue":1.035341843852155},{"date":"2025-03-16T16:00:00.000Z","stockId":7041912231660,"netValue":1.0353335465389408},{"date":"2025-03-13T16:00:00.000Z","stockId":7041912231660,"netValue":1.0354169299724942},{"date":"2025-03-12T16:00:00.000Z","stockId":7041912231660,"netValue":1.0354169299724942},{"date":"2025-03-11T16:00:00.000Z","stockId":7041912231660,"netValue":1.0354169299724942},{"date":"2025-03-10T16:00:00.000Z","stockId":7041912231660,"netValue":1.0354169299724942},{"date":"2025-03-09T16:00:00.000Z","stockId":7041912231660,"netValue":1.0354169299724942},{"date":"2025-03-06T16:00:00.000Z","stockId":7041912231660,"netValue":1.0355003134060479},{"date":"2025-03-05T16:00:00.000Z","stockId":7041912231660,"netValue":1.0354895496726955},{"date":"2025-03-04T16:00:00.000Z","stockId":7041912231660,"netValue":1.0354895496726955},{"date":"2025-03-03T16:00:00.000Z","stockId":7041912231660,"netValue":1.0354895496726955},{"date":"2025-03-02T16:00:00.000Z","stockId":7041912231660,"netValue":1.0355729331062493},{"date":"2025-02-27T16:00:00.000Z","stockId":7041912231660,"netValue":1.0355621693728967},{"date":"2025-02-26T16:00:00.000Z","stockId":7041912231660,"netValue":1.031597106616064},{"date":"2025-02-25T16:00:00.000Z","stockId":7041912231660,"netValue":1.0343302189030286},{"date":"2025-02-24T16:00:00.000Z","stockId":7041912231660,"netValue":1.034321921589814},{"date":"2025-02-23T16:00:00.000Z","stockId":7041912231660,"netValue":1.0344028386032298},{"date":"2025-02-20T16:00:00.000Z","stockId":7041912231660,"netValue":1.0344862220367836},{"date":"2025-02-19T16:00:00.000Z","stockId":7041912231660,"netValue":1.0344862220367834},{"date":"2025-02-18T16:00:00.000Z","stockId":7041912231660,"netValue":1.0346584417704239},{"date":"2025-02-17T16:00:00.000Z","stockId":7041912231660,"netValue":1.0341845774897844},{"date":"2025-02-16T16:00:00.000Z","stockId":7041912231660,"netValue":1.0341821110696465},{"date":"2025-02-13T16:00:00.000Z","stockId":7041912231660,"netValue":1.0342679609233383},{"date":"2025-02-12T16:00:00.000Z","stockId":7041912231660,"netValue":1.0342571971899854},{"date":"2025-02-11T16:00:00.000Z","stockId":7041912231660,"netValue":1.0342571971899857},{"date":"2025-02-10T16:00:00.000Z","stockId":7041912231660,"netValue":1.0344026966035165},{"date":"2025-02-09T16:00:00.000Z","stockId":7041912231660,"netValue":1.034211415823309},{"date":"2025-02-06T16:00:00.000Z","stockId":7041912231660,"netValue":1.0342732717901577},{"date":"2025-02-05T16:00:00.000Z","stockId":7041912231660,"netValue":1.0338983399528603},{"date":"2025-02-04T16:00:00.000Z","stockId":7041912231660,"netValue":1.0337538861559703},{"date":"2025-01-26T16:00:00.000Z","stockId":7041912231660,"netValue":1.0340183382229793},{"date":"2025-01-23T16:00:00.000Z","stockId":7041912231660,"netValue":1.0340964154893648},{"date":"2025-01-22T16:00:00.000Z","stockId":7041912231660,"netValue":1.0340913745186353},{"date":"2025-01-21T16:00:00.000Z","stockId":7041912231660,"netValue":1.0341776936762532},{"date":"2025-01-20T16:00:00.000Z","stockId":7041912231660,"netValue":1.0341749463791754},{"date":"2025-01-19T16:00:00.000Z","stockId":7041912231660,"netValue":1.0341721990820982},{"date":"2025-01-16T16:00:00.000Z","stockId":7041912231660,"netValue":1.0342585182397162},{"date":"2025-01-15T16:00:00.000Z","stockId":7041912231660,"netValue":1.0343448373973338},{"date":"2025-01-14T16:00:00.000Z","stockId":7041912231660,"netValue":1.0343393428031793},{"date":"2025-01-13T16:00:00.000Z","stockId":7041912231660,"netValue":1.034333848209024},{"date":"2025-01-12T16:00:00.000Z","stockId":7041912231660,"netValue":1.0342750142449613},{"date":"2025-01-09T16:00:00.000Z","stockId":7041912231660,"netValue":1.0343750698879666},{"date":"2025-01-08T16:00:00.000Z","stockId":7041912231660,"netValue":1.034344849620114},{"date":"2025-01-07T16:00:00.000Z","stockId":7041912231660,"netValue":1.034267925301945},{"date":"2025-01-06T16:00:00.000Z","stockId":7041912231660,"netValue":1.03438995932157},{"date":"2025-01-05T16:00:00.000Z","stockId":7041912231660,"netValue":1.0343872120244924},{"date":"2025-01-02T16:00:00.000Z","stockId":7041912231660,"netValue":1.0344735311821103},{"date":"2025-01-01T16:00:00.000Z","stockId":7041912231660,"netValue":1.0344735311821103},{"date":"2024-12-30T16:00:00.000Z","stockId":7041912231660,"netValue":1.0344735311821103},{"date":"2024-12-29T16:00:00.000Z","stockId":7041912231660,"netValue":1.0336472196389344},{"date":"2024-12-26T16:00:00.000Z","stockId":7041912231660,"netValue":1.032068360088451},{"date":"2024-12-25T16:00:00.000Z","stockId":7041912231660,"netValue":1.03161824476839},{"date":"2024-12-24T16:00:00.000Z","stockId":7041912231660,"netValue":1.0310763156965563},{"date":"2024-12-23T16:00:00.000Z","stockId":7041912231660,"netValue":1.0311131835067793},{"date":"2024-12-22T16:00:00.000Z","stockId":7041912231660,"netValue":1.0308833055763422},{"date":"2024-12-19T16:00:00.000Z","stockId":7041912231660,"netValue":1.030550870407187},{"date":"2024-12-18T16:00:00.000Z","stockId":7041912231660,"netValue":1.0299642730345417},{"date":"2024-12-17T16:00:00.000Z","stockId":7041912231660,"netValue":1.0292890628306273},{"date":"2024-12-16T16:00:00.000Z","stockId":7041912231660,"netValue":1.0291999963759317},{"date":"2024-12-15T16:00:00.000Z","stockId":7041912231660,"netValue":1.029467195740018},{"date":"2024-12-12T16:00:00.000Z","stockId":7041912231660,"netValue":1.0300015944681906},{"date":"2024-12-11T16:00:00.000Z","stockId":7041912231660,"netValue":1.0301797273775817},{"date":"2024-12-10T16:00:00.000Z","stockId":7041912231660,"netValue":1.0295562621947136},{"date":"2024-12-09T16:00:00.000Z","stockId":7041912231660,"netValue":1.0291109299212364},{"date":"2024-12-08T16:00:00.000Z","stockId":7041912231660,"netValue":1.0280421324648912},{"date":"2024-12-05T16:00:00.000Z","stockId":7041912231660,"netValue":1.027866746852578},{"date":"2024-12-04T16:00:00.000Z","stockId":7041912231660,"netValue":1.0276886139431871},{"date":"2024-12-03T16:00:00.000Z","stockId":7041912231660,"netValue":1.0275995474884916},{"date":"2024-12-02T16:00:00.000Z","stockId":7041912231660,"netValue":1.0275995474884916},{"date":"2024-12-01T16:00:00.000Z","stockId":7041912231660,"netValue":1.0275995474884916},{"date":"2024-11-28T16:00:00.000Z","stockId":7041912231660,"netValue":1.0257291519398875},{"date":"2024-11-27T16:00:00.000Z","stockId":7041912231660,"netValue":1.0242150222100646},{"date":"2024-11-26T16:00:00.000Z","stockId":7041912231660,"netValue":1.0241259557553695},{"date":"2024-11-25T16:00:00.000Z","stockId":7041912231660,"netValue":1.023057158299024},{"date":"2024-11-24T16:00:00.000Z","stockId":7041912231660,"netValue":1.022792706232015},{"date":"2024-11-21T16:00:00.000Z","stockId":7041912231660,"netValue":1.0219020416850606},{"date":"2024-11-20T16:00:00.000Z","stockId":7041912231660,"netValue":1.02288177268671},{"date":"2024-11-19T16:00:00.000Z","stockId":7041912231660,"netValue":1.021812975230365},{"date":"2024-11-18T16:00:00.000Z","stockId":7041912231660,"netValue":1.0208332442287151},{"date":"2024-11-17T16:00:00.000Z","stockId":7041912231660,"netValue":1.0196753803176746},{"date":"2024-11-14T16:00:00.000Z","stockId":7041912231660,"netValue":1.0213680965803131},{"date":"2024-11-13T16:00:00.000Z","stockId":7041912231660,"netValue":1.0218134288537903},{"date":"2024-11-12T16:00:00.000Z","stockId":7041912231660,"netValue":1.023149425674222},{"date":"2024-11-11T16:00:00.000Z","stockId":7041912231660,"netValue":1.0240400902211766},{"date":"2024-11-10T16:00:00.000Z","stockId":7041912231660,"netValue":1.0231517193478743},{"date":"2024-11-07T16:00:00.000Z","stockId":7041912231660,"netValue":1.0213703902539657},{"date":"2024-11-06T16:00:00.000Z","stockId":7041912231660,"netValue":1.02128132379927},{"date":"2024-11-05T16:00:00.000Z","stockId":7041912231660,"netValue":1.017540532702062},{"date":"2024-11-04T16:00:00.000Z","stockId":7041912231660,"netValue":1.0170952004285845},{"date":"2024-11-03T16:00:00.000Z","stockId":7041912231660,"netValue":1.0146013396971125},{"date":"2024-10-31T16:00:00.000Z","stockId":7041912231660,"netValue":1.0133548629548017},{"date":"2024-10-30T16:00:00.000Z","stockId":7041912231660,"netValue":1.0129985971360198},{"date":"2024-10-29T16:00:00.000Z","stockId":7041912231660,"netValue":1.0114844674061976},{"date":"2024-10-28T16:00:00.000Z","stockId":7041912231660,"netValue":1.012820464226629},{"date":"2024-10-27T16:00:00.000Z","stockId":7041912231660,"netValue":1.014423660411147},{"date":"2024-10-24T16:00:00.000Z","stockId":7041912231660,"netValue":1.0138001952282787},{"date":"2024-10-23T16:00:00.000Z","stockId":7041912231660,"netValue":1.0121079325890654},{"date":"2024-10-22T16:00:00.000Z","stockId":7041912231660,"netValue":1.0141587547207127},{"date":"2024-10-21T16:00:00.000Z","stockId":7041912231660,"netValue":1.0147822199035805},{"date":"2024-10-20T16:00:00.000Z","stockId":7041912231660,"netValue":1.0151384857223622},{"date":"2024-10-17T16:00:00.000Z","stockId":7041912231660,"netValue":1.0140701418894427},{"date":"2024-10-16T16:00:00.000Z","stockId":7041912231660,"netValue":1.010705016076252},{"date":"2024-10-15T16:00:00.000Z","stockId":7041912231660,"netValue":1.0102320424463065},{"date":"2024-10-14T16:00:00.000Z","stockId":7041912231660,"netValue":1.0103486777088384},{"date":"2024-10-13T16:00:00.000Z","stockId":7041912231660,"netValue":1.01094457408387},{"date":"2024-10-10T16:00:00.000Z","stockId":7041912231660,"netValue":1.0077949444243597},{"date":"2024-10-09T16:00:00.000Z","stockId":7041912231660,"netValue":1.0088543228367566},{"date":"2024-10-08T16:00:00.000Z","stockId":7041912231660,"netValue":1.0054775541472416},{"date":"2024-10-07T16:00:00.000Z","stockId":7041912231660,"netValue":1.0110677762697269},{"date":"2024-09-29T16:00:00.000Z","stockId":7041912231660,"netValue":1.009420045253662},{"date":"2024-09-26T16:00:00.000Z","stockId":7041912231660,"netValue":1.0092876229521124},{"date":"2024-09-25T16:00:00.000Z","stockId":7041912231660,"netValue":1.0070364438257686},{"date":"2024-09-24T16:00:00.000Z","stockId":7041912231660,"netValue":1.0082961481731567},{"date":"2024-09-23T16:00:00.000Z","stockId":7041912231660,"netValue":1.0050518017851908},{"date":"2024-09-22T16:00:00.000Z","stockId":7041912231660,"netValue":1.001675033095676},{"date":"2024-09-19T16:00:00.000Z","stockId":7041912231660,"netValue":1.0021083332110314},{"date":"2024-09-18T16:00:00.000Z","stockId":7041912231660,"netValue":1.0029028670203293},{"date":"2024-09-17T16:00:00.000Z","stockId":7041912231660,"netValue":1.0021745443618062},{"date":"2024-09-12T16:00:00.000Z","stockId":7041912231660,"netValue":1.0018451810905986},{"date":"2024-09-11T16:00:00.000Z","stockId":7041912231660,"netValue":1.0024771146582785},{"date":"2024-09-10T16:00:00.000Z","stockId":7041912231660,"netValue":1.003006803864477},{"date":"2024-09-09T16:00:00.000Z","stockId":7041912231660,"netValue":1.0025810515024265},{"date":"2024-09-08T16:00:00.000Z","stockId":7041912231660,"netValue":1.0033663450757528},{"date":"2024-09-05T16:00:00.000Z","stockId":7041912231660,"netValue":1.0040569420409027},{"date":"2024-09-04T16:00:00.000Z","stockId":7041912231660,"netValue":1.004917687000975},{"date":"2024-09-03T16:00:00.000Z","stockId":7041912231660,"netValue":1.0036219494428806},{"date":"2024-09-02T16:00:00.000Z","stockId":7041912231660,"netValue":1.0034610416839294},{"date":"2024-09-01T16:00:00.000Z","stockId":7041912231660,"netValue":1.002685753096062},{"date":"2024-08-29T16:00:00.000Z","stockId":7041912231660,"netValue":1.0024209084929627},{"date":"2024-08-28T16:00:00.000Z","stockId":7041912231660,"netValue":1.0013975632912724},{"date":"2024-08-27T16:00:00.000Z","stockId":7041912231660,"netValue":0.9999409179742269},{"date":"2024-08-26T16:00:00.000Z","stockId":7041912231660,"netValue":0.9986166949587306},{"date":"2024-08-25T16:00:00.000Z","stockId":7041912231660,"netValue":1.0009340852358486},{"date":"2024-08-22T16:00:00.000Z","stockId":7041912231660,"netValue":1.000470607180425},{"date":"2024-08-21T16:00:00.000Z","stockId":7041912231660,"netValue":1.0006030294819745},{"date":"2024-08-20T16:00:00.000Z","stockId":7041912231660,"netValue":1.0007354517835243},{"date":"2024-08-19T16:00:00.000Z","stockId":7041912231660,"netValue":1.001463774442047},{"date":"2024-08-18T16:00:00.000Z","stockId":7041912231660,"netValue":1.0031190532114171},{"date":"2024-08-15T16:00:00.000Z","stockId":7041912231660,"netValue":1.0025231528544438},{"date":"2024-08-14T16:00:00.000Z","stockId":7041912231660,"netValue":1.0047081208300124},{"date":"2024-08-13T16:00:00.000Z","stockId":7041912231660,"netValue":1.0064958219009321},{"date":"2024-08-12T16:00:00.000Z","stockId":7041912231660,"netValue":1.0059661326947336},{"date":"2024-08-11T16:00:00.000Z","stockId":7041912231660,"netValue":1.0049067542823367},{"date":"2024-08-08T16:00:00.000Z","stockId":7041912231660,"netValue":1.0084176377560679},{"date":"2024-08-07T16:00:00.000Z","stockId":7041912231660,"netValue":1.0096094384700145},{"date":"2024-08-06T16:00:00.000Z","stockId":7041912231660,"netValue":1.010771061243893},{"date":"2024-08-05T16:00:00.000Z","stockId":7041912231660,"netValue":1.0098801383437523},{"date":"2024-08-04T16:00:00.000Z","stockId":7041912231660,"netValue":1.0102111940976264}]}