window.pageData = {"startDate":"2024-08-04T21:38:36.393Z","endDate":"2026-08-04T21:38:36.393Z","manager":{"_id":7121917257860,"name":"刘水清","gender":"m","educationCode":"001002","resume":"刘水清：男，2016年7月起至今就职于兴证全球基金管理有限公司，历任FOF投资与金融工程部研究员、投资经理助理、投资经理、基金经理助理。","tickerId":121917257860,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020142","exchange":"fm","cnInfoCode":"j101020142","followedNum":0,"currency":"CNY","workingDate":"2025-02-12T16:00:00.000Z","fundManagerSecondLevel":"fof","pinyin":"lsq","hotMetrics":{"fmp":{"stockId":7121917257860,"type":"fmp","fm_p_r_d":"2026-08-03T16:00:00.000Z","fm_cagr_p_r_fs":0.13419175593971788,"fm_cagr_p_r_fs_m":0.025773939140316005,"fm_cagr_p_r_fs_r_c":219,"fm_cagr_p_r_fs_rp":0.05045871559633028,"fm_p_r_m1":-0.08745417814230494,"fm_p_r_m3":-0.048857116527427746,"fm_p_r_m6":-0.038424189692901844,"fm_p_r_fys_m":0.007545452823863985,"fm_p_r_fys_r_c":186,"fm_p_r_fys_rp":0.6972972972972973,"fm_p_r_m1_m":-0.022542816801448373,"fm_p_r_m1_r_c":212,"fm_p_r_m1_rp":0.8672985781990521,"fm_p_r_m3_m":-0.013141484449410101,"fm_p_r_m3_r_c":206,"fm_p_r_m3_rp":0.8585365853658536,"fm_p_r_m6_m":-0.012077772003175502,"fm_p_r_m6_r_c":191,"fm_p_r_m6_rp":0.8,"fm_p_r_y10_m":0.10848109420980045,"fm_p_r_y10_r_c":182,"fm_p_r_y10_rp":0.3867403314917127,"fm_p_r_y1_m":0.0603220640876716,"fm_p_r_y1_r_c":165,"fm_p_r_y1_rp":0.16463414634146342,"fm_p_r_y3_m":0.06898975004549113,"fm_p_r_y3_r_c":182,"fm_p_r_y3_rp":0.1878453038674033,"fm_p_r_y5_m":0.0722804411265453,"fm_p_r_y5_r_c":182,"fm_p_r_y5_rp":0.22099447513812154,"fm_p_r_fys":-0.0014754189172970777,"fm_p_r_y1":0.13661499720671344},"fmi":{"stockId":7121917257860,"type":"fmi","fm_my":1.5,"fm_a_as":0,"fm_a_mfn":2,"fm_as":1626502107.3119001,"fm_b_as":0,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":2,"fm_nb_as":1626502107.3119001,"fm_q_as":0,"fm_r_f_cagr":0.1434,"fm_r_fd":3000000501215,"fm_r_ftp":0.2161,"fm_d":{"3000000501215":"兴全积极配置混合型基金中基金（FOF-LOF）、兴全盈丰多元配置三个月持有期混合型基金中基金（ETF-FOF）的基金经理","3000000023226":"兴全积极配置混合型基金中基金（FOF-LOF）、兴全盈丰多元配置三个月持有期混合型基金中基金（ETF-FOF）的基金经理"},"fm_wy":8}},"topTenManagedFundList":[{"_id":3000000501215,"__csrcFundId":10225,"stockCode":"501215","shortName":"兴全积极配置混合FOF-LOF(501215)","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":501215,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:19:56.015Z","status":"normal","exchange":"sh","name":"兴全积极配置混合型基金中基金（FOF-LOF）","fundCollectionId":4000050310000,"inceptionDate":"2021-11-09T16:00:00.000Z","followedNum":13,"fofFundFlag":1,"setUpDate":"2021-11-11T16:00:00.000Z","setUpAssetScale":4022487939.77,"setUpShares":4022487939.77,"pinyin":"xqjjpzhhxjjzjj(fof-lof)","memoNum":1,"masterFundShortName":"兴全积极配置混合FOF-LOF","lofFundFlag":1,"hotMetrics":{"stockId":3000000501215,"type":"f_as","f_tas":1320874197.4616,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":112166254.24000001,"fet_as_d":"2026-07-29T16:00:00.000Z"}},{"_id":3000000013786,"name":"兴全积极配置混合型基金中基金（FOF-LOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","lofFundFlag":1,"stockCode":"013786","tickerId":13786,"shortName":"兴证全球积极配置三年封闭混合（FOF-LOF）C","currency":"CNY","__csrcFundId":10225,"lastUpdated":"2026-01-02T23:41:38.726Z","closedEnd":null,"inceptionDate":"2021-11-09T16:00:00.000Z","fundCollectionId":4000050310000,"followedNum":0,"fofFundFlag":1,"status":"normal","setUpDate":"2021-11-11T16:00:00.000Z","setUpAssetScale":207052084.57,"setUpShares":207052084.57,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"xqjjpzhhxjjzjj(fof-lof)","hotMetrics":{"stockId":3000000013786,"type":"f_as","f_tas":123595502.8617,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023227,"name":"兴全盈丰多元配置三个月持有期混合型基金中基金（ETF-FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"stockCode":"023227","tickerId":23227,"shortName":"兴证全球盈丰多元配置三个月持有混合（ETF-FOF）C","currency":"CNY","__csrcFundId":15627,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-01-02T23:41:51.903Z","inceptionDate":"2025-09-11T16:00:00.000Z","pinyin":"xqyfdypzsgycyqhhxjjzjj(etf-fof)","followedNum":1,"hotMetrics":{"stockId":3000000023227,"type":"f_as","f_tas":121373704.77,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023226,"__csrcFundId":15627,"stockCode":"023226","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":23226,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"兴全盈丰多元配置三个月持有混合（ETF-FOF）(023226)","lastUpdated":"2026-08-01T04:15:51.296Z","name":"兴全盈丰多元配置三个月持有期混合型基金中基金（ETF-FOF）","pinyin":"xqyfdypzsgycyqhhxjjzjj(etf-fof)","setUpAssetScale":177248831.52,"setUpDate":"2025-09-08T16:00:00.000Z","setUpShares":177248831.52,"inceptionDate":"2025-09-11T16:00:00.000Z","followedNum":1,"masterFundShortName":"兴全盈丰多元配置三个月持有混合（ETF-FOF）","etfFundFlag":1,"indexFundFlag":1,"hotMetrics":{"stockId":3000000023226,"type":"f_as","f_tas":60658702.2186,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.006265739944793958,"oneMonth":-0.04982063826755356,"threeMonths":-0.04293045382968852,"sixMonths":-0.014878747521636093,"oneYear":0.12123457090984435,"threeYears":0.14434484576852102,"fiveYears":-0.07026938551166273,"tenYears":0.4354982688426212},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49192,"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":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98}],"netValueList":[{"date":"2026-08-03T16:00:00.000Z","stockId":7121917257860,"netValue":1.2038147560654804},{"stockId":7121917257860,"date":"2026-08-02T16:00:00.000Z","netValue":1.2021097737019215},{"date":"2026-07-30T16:00:00.000Z","stockId":7121917257860,"netValue":1.202768000897654},{"stockId":7121917257860,"date":"2026-07-29T16:00:00.000Z","netValue":1.201218424374368},{"stockId":7121917257860,"date":"2026-07-28T16:00:00.000Z","netValue":1.2177896578085436},{"stockId":7121917257860,"date":"2026-07-27T16:00:00.000Z","netValue":1.216843456214679},{"date":"2026-07-26T16:00:00.000Z","stockId":7121917257860,"netValue":1.2494582464754376},{"stockId":7121917257860,"date":"2026-07-23T16:00:00.000Z","netValue":1.2263310100669746},{"stockId":7121917257860,"date":"2026-07-22T16:00:00.000Z","netValue":1.2455826059012531},{"stockId":7121917257860,"date":"2026-07-21T16:00:00.000Z","netValue":1.2436048561658437},{"stockId":7121917257860,"date":"2026-07-20T16:00:00.000Z","netValue":1.253830459632758},{"date":"2026-07-19T16:00:00.000Z","stockId":7121917257860,"netValue":1.2137605150818007},{"date":"2026-07-16T16:00:00.000Z","stockId":7121917257860,"netValue":1.217753948809635},{"date":"2026-07-15T16:00:00.000Z","stockId":7121917257860,"netValue":1.269405825641448},{"stockId":7121917257860,"date":"2026-07-14T16:00:00.000Z","netValue":1.287680007345751},{"stockId":7121917257860,"date":"2026-07-13T16:00:00.000Z","netValue":1.2905075866483426},{"stockId":7121917257860,"date":"2026-07-12T16:00:00.000Z","netValue":1.2713436848306687},{"date":"2026-07-09T16:00:00.000Z","stockId":7121917257860,"netValue":1.2998022733519323},{"date":"2026-07-08T16:00:00.000Z","stockId":7121917257860,"netValue":1.3156867281189706},{"stockId":7121917257860,"date":"2026-07-07T16:00:00.000Z","netValue":1.290418748525275},{"stockId":7121917257860,"date":"2026-07-06T16:00:00.000Z","netValue":1.301719613467446},{"date":"2026-07-05T16:00:00.000Z","stockId":7121917257860,"netValue":1.3155978660146854},{"stockId":7121917257860,"date":"2026-07-02T16:00:00.000Z","netValue":1.3191828040096014},{"stockId":7121917257860,"date":"2026-07-01T16:00:00.000Z","netValue":1.3085278739740838},{"date":"2026-06-30T16:00:00.000Z","stockId":7121917257860,"netValue":1.3381951112368906},{"date":"2026-06-29T16:00:00.000Z","stockId":7121917257860,"netValue":1.3418772094864508},{"stockId":7121917257860,"date":"2026-06-28T16:00:00.000Z","netValue":1.3239777247040976},{"stockId":7121917257860,"date":"2026-06-25T16:00:00.000Z","netValue":1.3104961063169638},{"date":"2026-06-24T16:00:00.000Z","stockId":7121917257860,"netValue":1.3375457865097602},{"stockId":7121917257860,"date":"2026-06-23T16:00:00.000Z","netValue":1.3254989840527918},{"stockId":7121917257860,"date":"2026-06-22T16:00:00.000Z","netValue":1.3085951786069059},{"date":"2026-06-21T16:00:00.000Z","stockId":7121917257860,"netValue":1.3364672483061162},{"stockId":7121917257860,"date":"2026-06-17T16:00:00.000Z","netValue":1.306166995015445},{"stockId":7121917257860,"date":"2026-06-16T16:00:00.000Z","netValue":1.3027705013325854},{"date":"2026-06-15T16:00:00.000Z","stockId":7121917257860,"netValue":1.3045616723254174},{"stockId":7121917257860,"date":"2026-06-14T16:00:00.000Z","netValue":1.301343071793663},{"date":"2026-06-11T16:00:00.000Z","stockId":7121917257860,"netValue":1.2659693572168322},{"date":"2026-06-10T16:00:00.000Z","stockId":7121917257860,"netValue":1.25342938838888},{"stockId":7121917257860,"date":"2026-06-09T16:00:00.000Z","netValue":1.2590807668067292},{"stockId":7121917257860,"date":"2026-06-08T16:00:00.000Z","netValue":1.2750588025846397},{"date":"2026-06-07T16:00:00.000Z","stockId":7121917257860,"netValue":1.2526868999778704},{"date":"2026-06-04T16:00:00.000Z","stockId":7121917257860,"netValue":1.2840580117204445},{"stockId":7121917257860,"date":"2026-06-03T16:00:00.000Z","netValue":1.3018610616573565},{"date":"2026-06-02T16:00:00.000Z","stockId":7121917257860,"netValue":1.3067875332396428},{"stockId":7121917257860,"date":"2026-06-01T16:00:00.000Z","netValue":1.304907420184467},{"date":"2026-05-31T16:00:00.000Z","stockId":7121917257860,"netValue":1.29497279366346},{"stockId":7121917257860,"date":"2026-05-28T16:00:00.000Z","netValue":1.3049221335913477},{"date":"2026-05-27T16:00:00.000Z","stockId":7121917257860,"netValue":1.313911253934802},{"date":"2026-05-26T16:00:00.000Z","stockId":7121917257860,"netValue":1.3110495469062746},{"stockId":7121917257860,"date":"2026-05-25T16:00:00.000Z","netValue":1.3204421190406224},{"date":"2026-05-24T16:00:00.000Z","stockId":7121917257860,"netValue":1.3216501034548205},{"date":"2026-05-21T16:00:00.000Z","stockId":7121917257860,"netValue":1.3069528512216444},{"date":"2026-05-20T16:00:00.000Z","stockId":7121917257860,"netValue":1.2876350679848478},{"date":"2026-05-19T16:00:00.000Z","stockId":7121917257860,"netValue":1.30353818407594},{"stockId":7121917257860,"date":"2026-05-18T16:00:00.000Z","netValue":1.2998494887474172},{"date":"2026-05-17T16:00:00.000Z","stockId":7121917257860,"netValue":1.2937710684009254},{"stockId":7121917257860,"date":"2026-05-14T16:00:00.000Z","netValue":1.2998538140222908},{"stockId":7121917257860,"date":"2026-05-13T16:00:00.000Z","netValue":1.312343148762208},{"date":"2026-05-12T16:00:00.000Z","stockId":7121917257860,"netValue":1.3271700226281522},{"stockId":7121917257860,"date":"2026-05-11T16:00:00.000Z","netValue":1.3148929634986057},{"date":"2026-05-10T16:00:00.000Z","stockId":7121917257860,"netValue":1.316340825109589},{"date":"2026-05-07T16:00:00.000Z","stockId":7121917257860,"netValue":1.3010905369692645},{"date":"2026-05-06T16:00:00.000Z","stockId":7121917257860,"netValue":1.3065239011331309},{"date":"2026-05-05T16:00:00.000Z","stockId":7121917257860,"netValue":1.295500978455719},{"date":"2026-04-29T16:00:00.000Z","stockId":7121917257860,"netValue":1.2656508049247202},{"date":"2026-04-28T16:00:00.000Z","stockId":7121917257860,"netValue":1.272116349380562},{"stockId":7121917257860,"date":"2026-04-27T16:00:00.000Z","netValue":1.2639812642876893},{"date":"2026-04-26T16:00:00.000Z","stockId":7121917257860,"netValue":1.271052539204625},{"stockId":7121917257860,"date":"2026-04-23T16:00:00.000Z","netValue":1.2682080383645757},{"date":"2026-04-22T16:00:00.000Z","stockId":7121917257860,"netValue":1.2621991732757236},{"date":"2026-04-21T16:00:00.000Z","stockId":7121917257860,"netValue":1.2693524491318977},{"stockId":7121917257860,"date":"2026-04-20T16:00:00.000Z","netValue":1.261361113237148},{"stockId":7121917257860,"date":"2026-04-19T16:00:00.000Z","netValue":1.2594888609089627},{"stockId":7121917257860,"date":"2026-04-16T16:00:00.000Z","netValue":1.2553602184200376},{"date":"2026-04-15T16:00:00.000Z","stockId":7121917257860,"netValue":1.2693168583185506},{"date":"2026-04-14T16:00:00.000Z","stockId":7121917257860,"netValue":1.253655963533231},{"stockId":7121917257860,"date":"2026-04-13T16:00:00.000Z","netValue":1.2546568144257586},{"date":"2026-04-12T16:00:00.000Z","stockId":7121917257860,"netValue":1.241517125861579},{"stockId":7121917257860,"date":"2026-04-09T16:00:00.000Z","netValue":1.2414432091150835},{"stockId":7121917257860,"date":"2026-04-08T16:00:00.000Z","netValue":1.2293518492833317},{"stockId":7121917257860,"date":"2026-04-07T16:00:00.000Z","netValue":1.234391609322219},{"stockId":7121917257860,"date":"2026-04-06T16:00:00.000Z","netValue":1.1970237871246374},{"date":"2026-04-02T16:00:00.000Z","stockId":7121917257860,"netValue":1.2070747024373456},{"stockId":7121917257860,"date":"2026-04-01T16:00:00.000Z","netValue":1.1887207465470173},{"date":"2026-03-31T16:00:00.000Z","stockId":7121917257860,"netValue":1.2108050221704272},{"date":"2026-03-30T16:00:00.000Z","stockId":7121917257860,"netValue":1.1873731226593607},{"stockId":7121917257860,"date":"2026-03-29T16:00:00.000Z","netValue":1.1977323168380327},{"stockId":7121917257860,"date":"2026-03-26T16:00:00.000Z","netValue":1.1987296451078668},{"date":"2026-03-25T16:00:00.000Z","stockId":7121917257860,"netValue":1.1895189072396215},{"date":"2026-03-24T16:00:00.000Z","stockId":7121917257860,"netValue":1.202089473665744},{"date":"2026-03-23T16:00:00.000Z","stockId":7121917257860,"netValue":1.185136886038341},{"date":"2026-03-22T16:00:00.000Z","stockId":7121917257860,"netValue":1.166846891943492},{"date":"2026-03-19T16:00:00.000Z","stockId":7121917257860,"netValue":1.2045546684895447},{"stockId":7121917257860,"date":"2026-03-18T16:00:00.000Z","netValue":1.2120058056660472},{"stockId":7121917257860,"date":"2026-03-17T16:00:00.000Z","netValue":1.2352021623478642},{"date":"2026-03-16T16:00:00.000Z","stockId":7121917257860,"netValue":1.2290520546027268},{"stockId":7121917257860,"date":"2026-03-15T16:00:00.000Z","netValue":1.2405950459881572},{"date":"2026-03-12T16:00:00.000Z","stockId":7121917257860,"netValue":1.2401771394124186},{"date":"2026-03-11T16:00:00.000Z","stockId":7121917257860,"netValue":1.2478025193995386},{"stockId":7121917257860,"date":"2026-03-10T16:00:00.000Z","netValue":1.2540712114365027},{"date":"2026-03-09T16:00:00.000Z","stockId":7121917257860,"netValue":1.2496208494448189},{"stockId":7121917257860,"date":"2026-03-08T16:00:00.000Z","netValue":1.2328102345664502},{"date":"2026-03-05T16:00:00.000Z","stockId":7121917257860,"netValue":1.2455174825733777},{"stockId":7121917257860,"date":"2026-03-04T16:00:00.000Z","netValue":1.2402046330600605},{"date":"2026-03-03T16:00:00.000Z","stockId":7121917257860,"netValue":1.2310347423345769},{"stockId":7121917257860,"date":"2026-03-02T16:00:00.000Z","netValue":1.2435143093455756},{"stockId":7121917257860,"date":"2026-03-01T16:00:00.000Z","netValue":1.267303439432545},{"date":"2026-02-26T16:00:00.000Z","stockId":7121917257860,"netValue":1.268984905438897},{"date":"2026-02-25T16:00:00.000Z","stockId":7121917257860,"netValue":1.267410056700616},{"date":"2026-02-24T16:00:00.000Z","stockId":7121917257860,"netValue":1.2683733961413388},{"date":"2026-02-23T16:00:00.000Z","stockId":7121917257860,"netValue":1.259842599590117},{"date":"2026-02-12T16:00:00.000Z","stockId":7121917257860,"netValue":1.2593365215828378},{"date":"2026-02-11T16:00:00.000Z","stockId":7121917257860,"netValue":1.2613878401609673},{"date":"2026-02-10T16:00:00.000Z","stockId":7121917257860,"netValue":1.2612094903758524},{"date":"2026-02-09T16:00:00.000Z","stockId":7121917257860,"netValue":1.260839654172768},{"stockId":7121917257860,"date":"2026-02-08T16:00:00.000Z","netValue":1.258288294956767},{"date":"2026-02-05T16:00:00.000Z","stockId":7121917257860,"netValue":1.2380924397725857},{"stockId":7121917257860,"date":"2026-02-04T16:00:00.000Z","netValue":1.2419115694233287},{"date":"2026-02-03T16:00:00.000Z","stockId":7121917257860,"netValue":1.2519187183806324},{"date":"2026-02-02T16:00:00.000Z","stockId":7121917257860,"netValue":1.245448379330407},{"stockId":7121917257860,"date":"2026-02-01T16:00:00.000Z","netValue":1.2251840921267616},{"stockId":7121917257860,"date":"2026-01-29T16:00:00.000Z","netValue":1.2591072734414859},{"date":"2026-01-28T16:00:00.000Z","stockId":7121917257860,"netValue":1.273043196128},{"stockId":7121917257860,"date":"2026-01-27T16:00:00.000Z","netValue":1.2713987293924633},{"date":"2026-01-26T16:00:00.000Z","stockId":7121917257860,"netValue":1.2637577315523945},{"stockId":7121917257860,"date":"2026-01-25T16:00:00.000Z","netValue":1.2586250400367178},{"date":"2026-01-22T16:00:00.000Z","stockId":7121917257860,"netValue":1.2622029707737397},{"stockId":7121917257860,"date":"2026-01-21T16:00:00.000Z","netValue":1.2576843592207143},{"date":"2026-01-20T16:00:00.000Z","stockId":7121917257860,"netValue":1.2554066368535082},{"date":"2026-01-19T16:00:00.000Z","stockId":7121917257860,"netValue":1.247150115754507},{"date":"2026-01-18T16:00:00.000Z","stockId":7121917257860,"netValue":1.251889732447934},{"date":"2026-01-15T16:00:00.000Z","stockId":7121917257860,"netValue":1.250611817786594},{"date":"2026-01-14T16:00:00.000Z","stockId":7121917257860,"netValue":1.2499276800500756},{"stockId":7121917257860,"date":"2026-01-13T16:00:00.000Z","netValue":1.2458476104067808},{"stockId":7121917257860,"date":"2026-01-12T16:00:00.000Z","netValue":1.244417305082626},{"date":"2026-01-11T16:00:00.000Z","stockId":7121917257860,"netValue":1.248228846587231},{"date":"2026-01-08T16:00:00.000Z","stockId":7121917257860,"netValue":1.2408996708445643},{"stockId":7121917257860,"date":"2026-01-07T16:00:00.000Z","netValue":1.2325147922722006},{"date":"2026-01-06T16:00:00.000Z","stockId":7121917257860,"netValue":1.2383069201863963},{"date":"2026-01-05T16:00:00.000Z","stockId":7121917257860,"netValue":1.236603569447166},{"date":"2026-01-04T16:00:00.000Z","stockId":7121917257860,"netValue":1.2237666158426184},{"date":"2025-12-30T16:00:00.000Z","stockId":7121917257860,"netValue":1.2055935115389755},{"date":"2025-12-29T16:00:00.000Z","stockId":7121917257860,"netValue":1.2125893204547538},{"date":"2025-12-28T16:00:00.000Z","stockId":7121917257860,"netValue":1.2057895461170929},{"date":"2025-12-25T16:00:00.000Z","stockId":7121917257860,"netValue":1.2129387733983545},{"date":"2025-12-24T16:00:00.000Z","stockId":7121917257860,"netValue":1.2114225014060023},{"date":"2025-12-23T16:00:00.000Z","stockId":7121917257860,"netValue":1.208790549820058},{"date":"2025-12-22T16:00:00.000Z","stockId":7121917257860,"netValue":1.2036651412091883},{"date":"2025-12-21T16:00:00.000Z","stockId":7121917257860,"netValue":1.201209192439228},{"date":"2025-12-18T16:00:00.000Z","stockId":7121917257860,"netValue":1.1898311871042908},{"date":"2025-12-17T16:00:00.000Z","stockId":7121917257860,"netValue":1.1820772421923356},{"date":"2025-12-16T16:00:00.000Z","stockId":7121917257860,"netValue":1.1896494300285039},{"date":"2025-12-15T16:00:00.000Z","stockId":7121917257860,"netValue":1.1733595271536468},{"date":"2025-12-14T16:00:00.000Z","stockId":7121917257860,"netValue":1.1866767650358427},{"date":"2025-12-11T16:00:00.000Z","stockId":7121917257860,"netValue":1.1955265740736116},{"date":"2025-12-10T16:00:00.000Z","stockId":7121917257860,"netValue":1.185370588829581},{"date":"2025-12-09T16:00:00.000Z","stockId":7121917257860,"netValue":1.1924857231407358},{"date":"2025-12-08T16:00:00.000Z","stockId":7121917257860,"netValue":1.1902251626467582},{"date":"2025-12-07T16:00:00.000Z","stockId":7121917257860,"netValue":1.1963641882352536},{"date":"2025-12-04T16:00:00.000Z","stockId":7121917257860,"netValue":1.1911309627486146},{"date":"2025-12-03T16:00:00.000Z","stockId":7121917257860,"netValue":1.1837143159585188},{"date":"2025-12-02T16:00:00.000Z","stockId":7121917257860,"netValue":1.1803299826362015},{"date":"2025-12-01T16:00:00.000Z","stockId":7121917257860,"netValue":1.183899488319164},{"date":"2025-11-30T16:00:00.000Z","stockId":7121917257860,"netValue":1.1894870584127155},{"date":"2025-11-27T16:00:00.000Z","stockId":7121917257860,"netValue":1.1822634609236569},{"date":"2025-11-26T16:00:00.000Z","stockId":7121917257860,"netValue":1.1766844140726322},{"date":"2025-11-25T16:00:00.000Z","stockId":7121917257860,"netValue":1.1779047115514907},{"date":"2025-11-24T16:00:00.000Z","stockId":7121917257860,"netValue":1.1683133829948205},{"date":"2025-11-23T16:00:00.000Z","stockId":7121917257860,"netValue":1.1562712136258588},{"date":"2025-11-20T16:00:00.000Z","stockId":7121917257860,"netValue":1.149176111076838},{"date":"2025-11-19T16:00:00.000Z","stockId":7121917257860,"netValue":1.1748726001554983},{"date":"2025-11-18T16:00:00.000Z","stockId":7121917257860,"netValue":1.1756982757897545},{"date":"2025-11-17T16:00:00.000Z","stockId":7121917257860,"netValue":1.1756215666070131},{"date":"2025-11-16T16:00:00.000Z","stockId":7121917257860,"netValue":1.1884161177123478},{"date":"2025-11-13T16:00:00.000Z","stockId":7121917257860,"netValue":1.1961131689093387},{"date":"2025-11-12T16:00:00.000Z","stockId":7121917257860,"netValue":1.2137088154017446},{"date":"2025-11-11T16:00:00.000Z","stockId":7121917257860,"netValue":1.2000738811520448},{"date":"2025-11-10T16:00:00.000Z","stockId":7121917257860,"netValue":1.1983590218932076},{"date":"2025-11-09T16:00:00.000Z","stockId":7121917257860,"netValue":1.2012181157502964},{"date":"2025-11-06T16:00:00.000Z","stockId":7121917257860,"netValue":1.195547652206422},{"date":"2025-11-05T16:00:00.000Z","stockId":7121917257860,"netValue":1.2011328833250279},{"date":"2025-11-04T16:00:00.000Z","stockId":7121917257860,"netValue":1.1864280846848732},{"date":"2025-11-03T16:00:00.000Z","stockId":7121917257860,"netValue":1.185714903876276},{"date":"2025-11-02T16:00:00.000Z","stockId":7121917257860,"netValue":1.2000084641945536},{"date":"2025-10-30T16:00:00.000Z","stockId":7121917257860,"netValue":1.19868481149546},{"date":"2025-10-29T16:00:00.000Z","stockId":7121917257860,"netValue":1.204213365193459},{"date":"2025-10-28T16:00:00.000Z","stockId":7121917257860,"netValue":1.2165870784244757},{"date":"2025-10-27T16:00:00.000Z","stockId":7121917257860,"netValue":1.2020691448177774},{"date":"2025-10-26T16:00:00.000Z","stockId":7121917257860,"netValue":1.2091222774562989},{"date":"2025-10-23T16:00:00.000Z","stockId":7121917257860,"netValue":1.1959784897017198},{"date":"2025-10-21T16:00:00.000Z","stockId":7121917257860,"netValue":1.1831131973868687},{"date":"2025-10-19T16:00:00.000Z","stockId":7121917257860,"netValue":1.1725135761045982},{"date":"2025-10-16T16:00:00.000Z","stockId":7121917257860,"netValue":1.1638996488748574},{"date":"2025-10-15T16:00:00.000Z","stockId":7121917257860,"netValue":1.1855225624854404},{"date":"2025-10-14T16:00:00.000Z","stockId":7121917257860,"netValue":1.186378637902523},{"date":"2025-10-12T16:00:00.000Z","stockId":7121917257860,"netValue":1.1869136850381992},{"date":"2025-10-09T16:00:00.000Z","stockId":7121917257860,"netValue":1.196437524053239},{"date":"2025-10-08T16:00:00.000Z","stockId":7121917257860,"netValue":1.2177480340139266},{"date":"2025-09-29T16:00:00.000Z","stockId":7121917257860,"netValue":1.1875869405916337},{"date":"2025-09-25T16:00:00.000Z","stockId":7121917257860,"netValue":1.1871057436158905},{"date":"2025-09-24T16:00:00.000Z","stockId":7121917257860,"netValue":1.1990525288163207},{"date":"2025-09-23T16:00:00.000Z","stockId":7121917257860,"netValue":1.1954193966370066},{"date":"2025-09-22T16:00:00.000Z","stockId":7121917257860,"netValue":1.1826956514944789},{"date":"2025-09-18T16:00:00.000Z","stockId":7121917257860,"netValue":1.1761732647825125},{"date":"2025-09-17T16:00:00.000Z","stockId":7121917257860,"netValue":1.1704216734478226},{"date":"2025-09-16T16:00:00.000Z","stockId":7121917257860,"netValue":1.176166793883494},{"date":"2025-09-15T16:00:00.000Z","stockId":7121917257860,"netValue":1.1695697796054458},{"date":"2025-09-14T16:00:00.000Z","stockId":7121917257860,"netValue":1.1654167971238583},{"date":"2025-09-11T16:00:00.000Z","stockId":7121917257860,"netValue":1.1637181724394765},{"date":"2025-09-10T16:00:00.000Z","stockId":7121917257860,"netValue":1.1645077243534085},{"date":"2025-09-09T16:00:00.000Z","stockId":7121917257860,"netValue":1.1461333816031898},{"date":"2025-09-08T16:00:00.000Z","stockId":7121917257860,"netValue":1.1423038839297626},{"date":"2025-09-07T16:00:00.000Z","stockId":7121917257860,"netValue":1.1483892442144243},{"date":"2025-09-04T16:00:00.000Z","stockId":7121917257860,"netValue":1.1447853328021205},{"date":"2025-09-03T16:00:00.000Z","stockId":7121917257860,"netValue":1.1191922296959516},{"date":"2025-09-02T16:00:00.000Z","stockId":7121917257860,"netValue":1.1401608144490898},{"date":"2025-09-01T16:00:00.000Z","stockId":7121917257860,"netValue":1.1423038839297626},{"date":"2025-08-31T16:00:00.000Z","stockId":7121917257860,"netValue":1.1542544870036342},{"date":"2025-08-28T16:00:00.000Z","stockId":7121917257860,"netValue":1.142642263321448},{"date":"2025-08-27T16:00:00.000Z","stockId":7121917257860,"netValue":1.133737074772743},{"date":"2025-08-24T16:00:00.000Z","stockId":7121917257860,"netValue":1.1365569030367861},{"date":"2025-08-21T16:00:00.000Z","stockId":7121917257860,"netValue":1.1183008221827997},{"date":"2025-08-20T16:00:00.000Z","stockId":7121917257860,"netValue":1.1066885985006136},{"date":"2025-08-19T16:00:00.000Z","stockId":7121917257860,"netValue":1.1065703366043806},{"date":"2025-08-18T16:00:00.000Z","stockId":7121917257860,"netValue":1.1026280458003916},{"date":"2025-08-17T16:00:00.000Z","stockId":7121917257860,"netValue":1.1046583221505024},{"date":"2025-08-14T16:00:00.000Z","stockId":7121917257860,"netValue":1.0973322374296615},{"date":"2025-08-13T16:00:00.000Z","stockId":7121917257860,"netValue":1.0871863244447775},{"date":"2025-08-12T16:00:00.000Z","stockId":7121917257860,"netValue":1.0920309602932605},{"date":"2025-08-10T16:00:00.000Z","stockId":7121917257860,"netValue":1.074784548848659},{"date":"2025-08-07T16:00:00.000Z","stockId":7121917257860,"netValue":1.0679096366500649},{"date":"2025-08-06T16:00:00.000Z","stockId":7121917257860,"netValue":1.0693759473473672},{"date":"2025-08-05T16:00:00.000Z","stockId":7121917257860,"netValue":1.0701654992612994},{"date":"2025-08-04T16:00:00.000Z","stockId":7121917257860,"netValue":1.06689996724068},{"date":"2025-08-03T16:00:00.000Z","stockId":7121917257860,"netValue":1.0591227099975926},{"date":"2025-07-31T16:00:00.000Z","stockId":7121917257860,"netValue":1.0566412611252347},{"date":"2025-07-30T16:00:00.000Z","stockId":7121917257860,"netValue":1.0608146069560185},{"date":"2025-07-29T16:00:00.000Z","stockId":7121917257860,"netValue":1.0696070023741617},{"date":"2025-07-27T16:00:00.000Z","stockId":7121917257860,"netValue":1.068597332964777},{"date":"2025-07-24T16:00:00.000Z","stockId":7121917257860,"netValue":1.0636289664543903},{"date":"2025-07-23T16:00:00.000Z","stockId":7121917257860,"netValue":1.0648696908905693},{"date":"2025-07-22T16:00:00.000Z","stockId":7121917257860,"netValue":1.059240971893825},{"date":"2025-07-21T16:00:00.000Z","stockId":7121917257860,"netValue":1.0567595230214673},{"date":"2025-07-20T16:00:00.000Z","stockId":7121917257860,"netValue":1.052698970321245},{"date":"2025-07-17T16:00:00.000Z","stockId":7121917257860,"netValue":1.047177575689392},{"date":"2025-07-16T16:00:00.000Z","stockId":7121917257860,"netValue":1.0424457329714705},{"date":"2025-07-15T16:00:00.000Z","stockId":7121917257860,"netValue":1.0337661306838892},{"date":"2025-07-14T16:00:00.000Z","stockId":7121917257860,"netValue":1.0343246275710267},{"date":"2025-07-13T16:00:00.000Z","stockId":7121917257860,"netValue":1.0289160260697352},{"date":"2025-07-10T16:00:00.000Z","stockId":7121917257860,"netValue":1.0279008878946796},{"date":"2025-07-09T16:00:00.000Z","stockId":7121917257860,"netValue":1.0244097233550753},{"date":"2025-07-08T16:00:00.000Z","stockId":7121917257860,"netValue":1.021251561957209},{"date":"2025-07-07T16:00:00.000Z","stockId":7121917257860,"netValue":1.0233945852258592},{"date":"2025-07-06T16:00:00.000Z","stockId":7121917257860,"netValue":1.0165197192392874},{"date":"2025-07-03T16:00:00.000Z","stockId":7121917257860,"netValue":1.0211386928102275},{"date":"2025-07-02T16:00:00.000Z","stockId":7121917257860,"netValue":1.0212514874310092},{"date":"2025-07-01T16:00:00.000Z","stockId":7121917257860,"netValue":1.0150589950502318},{"date":"2025-06-30T16:00:00.000Z","stockId":7121917257860,"netValue":1.0179860493094481},{"date":"2025-06-29T16:00:00.000Z","stockId":7121917257860,"netValue":1.014715005306782},{"date":"2025-06-25T16:00:00.000Z","stockId":7121917257860,"netValue":1.007056182855844},{"date":"2025-06-24T16:00:00.000Z","stockId":7121917257860,"netValue":1.0105472102189677},{"date":"2025-06-23T16:00:00.000Z","stockId":7121917257860,"netValue":1.0024316034037986},{"date":"2025-06-22T16:00:00.000Z","stockId":7121917257860,"netValue":0.9911577472067445},{"date":"2025-06-19T16:00:00.000Z","stockId":7121917257860,"netValue":0.9890202552929995},{"date":"2025-06-18T16:00:00.000Z","stockId":7121917257860,"netValue":0.9894714337761259},{"date":"2025-06-17T16:00:00.000Z","stockId":7121917257860,"netValue":0.9981510136952031},{"date":"2025-06-16T16:00:00.000Z","stockId":7121917257860,"netValue":0.9983766029367663},{"date":"2025-06-15T16:00:00.000Z","stockId":7121917257860,"netValue":1.0030011823888114},{"date":"2025-06-12T16:00:00.000Z","stockId":7121917257860,"netValue":1.000632495352398},{"date":"2025-06-11T16:00:00.000Z","stockId":7121917257860,"netValue":1.0084153241863274},{"date":"2025-06-10T16:00:00.000Z","stockId":7121917257860,"netValue":1.0074001725992934},{"date":"2025-06-09T16:00:00.000Z","stockId":7121917257860,"netValue":1.0032267716303744},{"date":"2025-06-08T16:00:00.000Z","stockId":7121917257860,"netValue":1.0057026474064645},{"date":"2025-06-05T16:00:00.000Z","stockId":7121917257860,"netValue":1.0001813168692715},{"date":"2025-06-04T16:00:00.000Z","stockId":7121917257860,"netValue":1.001202074337411},{"date":"2025-06-03T16:00:00.000Z","stockId":7121917257860,"netValue":0.9997357442672502},{"date":"2025-06-02T16:00:00.000Z","stockId":7121917257860,"netValue":0.993876029867713},{"date":"2025-05-27T16:00:00.000Z","stockId":7121917257860,"netValue":0.985873217673325},{"date":"2025-05-26T16:00:00.000Z","stockId":7121917257860,"netValue":0.9850780494467488},{"date":"2025-05-25T16:00:00.000Z","stockId":7121917257860,"netValue":0.9865499853980145},{"date":"2025-05-22T16:00:00.000Z","stockId":7121917257860,"netValue":0.9902722078838068},{"date":"2025-05-21T16:00:00.000Z","stockId":7121917257860,"netValue":0.9942144137300573},{"date":"2025-05-20T16:00:00.000Z","stockId":7121917257860,"netValue":0.9988389931821025},{"date":"2025-05-19T16:00:00.000Z","stockId":7121917257860,"netValue":0.9946711980942886},{"date":"2025-05-18T16:00:00.000Z","stockId":7121917257860,"netValue":0.9867755746395775},{"date":"2025-05-15T16:00:00.000Z","stockId":7121917257860,"netValue":0.9871195643830275},{"date":"2025-05-14T16:00:00.000Z","stockId":7121917257860,"netValue":0.9865499853980143},{"date":"2025-05-13T16:00:00.000Z","stockId":7121917257860,"netValue":0.9942200196111625},{"date":"2025-05-12T16:00:00.000Z","stockId":7121917257860,"netValue":0.9883546993305198},{"date":"2025-05-11T16:00:00.000Z","stockId":7121917257860,"netValue":0.988580288572083},{"date":"2025-05-08T16:00:00.000Z","stockId":7121917257860,"netValue":0.9808030656192586},{"date":"2025-05-07T16:00:00.000Z","stockId":7121917257860,"netValue":0.9831717526556722},{"date":"2025-05-06T16:00:00.000Z","stockId":7121917257860,"netValue":0.9803518871361324},{"date":"2025-05-05T16:00:00.000Z","stockId":7121917257860,"netValue":0.9795679306717665},{"date":"2025-04-27T16:00:00.000Z","stockId":7121917257860,"netValue":0.9653670202154965},{"date":"2025-04-24T16:00:00.000Z","stockId":7121917257860,"netValue":0.9676229126311282},{"date":"2025-04-23T16:00:00.000Z","stockId":7121917257860,"netValue":0.9636751009037727},{"date":"2025-04-22T16:00:00.000Z","stockId":7121917257860,"netValue":0.9650286363531517},{"date":"2025-04-20T16:00:00.000Z","stockId":7121917257860,"netValue":0.9579281811250168},{"date":"2025-04-17T16:00:00.000Z","stockId":7121917257860,"netValue":0.9517244769820294},{"date":"2025-04-16T16:00:00.000Z","stockId":7121917257860,"netValue":0.9527452344501688},{"date":"2025-04-15T16:00:00.000Z","stockId":7121917257860,"netValue":0.9508221200157767},{"date":"2025-04-14T16:00:00.000Z","stockId":7121917257860,"netValue":0.956236261813293},{"date":"2025-04-13T16:00:00.000Z","stockId":7121917257860,"netValue":0.957928181125017},{"date":"2025-04-10T16:00:00.000Z","stockId":7121917257860,"netValue":0.9506021366553189},{"date":"2025-04-09T16:00:00.000Z","stockId":7121917257860,"netValue":0.9464288535148083},{"date":"2025-04-08T16:00:00.000Z","stockId":7121917257860,"netValue":0.9203899959291685},{"date":"2025-04-07T16:00:00.000Z","stockId":7121917257860,"netValue":0.9176829691579133},{"date":"2025-04-06T16:00:00.000Z","stockId":7121917257860,"netValue":0.9082192255169806},{"date":"2025-03-31T16:00:00.000Z","stockId":7121917257860,"netValue":0.9944623036168954},{"date":"2025-03-30T16:00:00.000Z","stockId":7121917257860,"netValue":0.9884842861637071},{"date":"2025-03-27T16:00:00.000Z","stockId":7121917257860,"netValue":0.9975077087345572},{"date":"2025-03-26T16:00:00.000Z","stockId":7121917257860,"netValue":1.0016810416735753},{"date":"2025-03-25T16:00:00.000Z","stockId":7121917257860,"netValue":0.998410050991642},{"date":"2025-03-24T16:00:00.000Z","stockId":7121917257860,"netValue":0.9990868076844558},{"date":"2025-03-23T16:00:00.000Z","stockId":7121917257860,"netValue":1.0014554561093039},{"date":"2025-03-20T16:00:00.000Z","stockId":7121917257860,"netValue":0.9972875481995159},{"date":"2025-03-19T16:00:00.000Z","stockId":7121917257860,"netValue":1.009571111393839},{"date":"2025-03-18T16:00:00.000Z","stockId":7121917257860,"netValue":1.0139700298971286},{"date":"2025-03-17T16:00:00.000Z","stockId":7121917257860,"netValue":1.0146467865899425},{"date":"2025-03-16T16:00:00.000Z","stockId":7121917257860,"netValue":1.0074334735624924},{"date":"2025-03-13T16:00:00.000Z","stockId":7121917257860,"netValue":1.0069823024339497},{"date":"2025-03-12T16:00:00.000Z","stockId":7121917257860,"netValue":0.9912021629934221},{"date":"2025-03-11T16:00:00.000Z","stockId":7121917257860,"netValue":0.9957084492496171},{"date":"2025-03-10T16:00:00.000Z","stockId":7121917257860,"netValue":0.9986410615851435},{"date":"2025-03-09T16:00:00.000Z","stockId":7121917257860,"netValue":1.0019120522670766},{"date":"2025-03-06T16:00:00.000Z","stockId":7121917257860,"netValue":1.0043934934740595},{"date":"2025-03-04T16:00:00.000Z","stockId":7121917257860,"netValue":0.9961650454073888},{"date":"2025-03-03T16:00:00.000Z","stockId":7121917257860,"netValue":0.9930068475075909},{"date":"2025-03-02T16:00:00.000Z","stockId":7121917257860,"netValue":0.9931196402897267},{"date":"2025-02-27T16:00:00.000Z","stockId":7121917257860,"netValue":0.9895156962906165},{"date":"2025-02-26T16:00:00.000Z","stockId":7121917257860,"netValue":1.010484303709383},{"date":"2025-02-25T16:00:00.000Z","stockId":7121917257860,"netValue":1.0107044642444243},{"date":"2025-02-24T16:00:00.000Z","stockId":7121917257860,"netValue":1.002927187306296},{"date":"2025-02-23T16:00:00.000Z","stockId":7121917257860,"netValue":1.0107098892736543},{"date":"2025-02-20T16:00:00.000Z","stockId":7121917257860,"netValue":1.0144320510841303},{"date":"2025-02-19T16:00:00.000Z","stockId":7121917257860,"netValue":1.003834954592611},{"date":"2025-02-18T16:00:00.000Z","stockId":7121917257860,"netValue":1.00360936902834},{"date":"2025-02-17T16:00:00.000Z","stockId":7121917257860,"netValue":0.9960522526252529},{"date":"2025-02-16T16:00:00.000Z","stockId":7121917257860,"netValue":0.9997744144357287},{"date":"2025-02-13T16:00:00.000Z","stockId":7121917257860,"netValue":1}]}