window.pageData = {"startDate":"2024-08-04T22:01:46.375Z","endDate":"2026-08-04T22:01:46.375Z","manager":{"_id":7122317252090,"name":"林伟强","gender":"m","educationCode":"001002","resume":"林伟强：男，上海财经大学金融学硕士。2015年7月至2019年8月就职于广发证券股份有限公司，任商贸新消费组分析师。2019年8月至2020年11月就职于中信证券股份有限公司，任商业零售组资深分析师。2020年12月至2025年6月就职于鹏华基金管理有限公司，任权益投资二部基金经理助理兼资深研究员之职。2025年6月加盟浦银安盛基金管理有限公司，现任权益投资部基金经理之职。","tickerId":122317252090,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020374","exchange":"fm","cnInfoCode":"j101020374","followedNum":0,"currency":"CNY","workingDate":"2025-07-03T16:00:00.000Z","fundCompanyId":4000050590000,"fundManagerSecondLevel":"hybrid","pinyin":"lwq","fundCompany":{"_id":4000050590000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50590000","tickerId":50590000,"name":"浦银安盛基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7122317252090,"type":"fmp","fm_p_r_d":"2026-07-27T16:00:00.000Z","fm_p_r_m1":0.06452787277454375,"fm_cagr_p_r_fs":0.050609679943180774,"fm_cagr_p_r_fs_m":0.06308814137939889,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.5627099664053752,"fm_p_r_fys_m":0.008531178000382944,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.6733416770963705,"fm_p_r_m1_m":-0.06636531425614184,"fm_p_r_m1_r_c":1730,"fm_p_r_m1_rp":0.04684788895315211,"fm_p_r_m3_m":-0.04471243172187739,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.7672362993517973,"fm_p_r_m6_m":-0.028990565318997907,"fm_p_r_m6_r_c":1627,"fm_p_r_m6_rp":0.6857318573185732,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.7456647398843931,"fm_p_r_y1_m":0.11833457169518447,"fm_p_r_y1_r_c":1501,"fm_p_r_y1_rp":0.7373333333333333,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.5190751445086705,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.5393063583815029,"fm_p_r_m3":-0.10352325898230996,"fm_p_r_m6":-0.08560484782041555,"fm_p_r_fys":-0.025480832418856014,"fm_p_r_y1":0.019556152563391382},"fmi":{"stockId":7122317252090,"type":"fmi","fm_my":1.1,"fm_a_as":0,"fm_a_mfn":2,"fm_as":145315967.4366,"fm_b_as":0,"fm_e_as":0,"fm_h_as":145315967.4366,"fm_i_as":0,"fm_mfn":2,"fm_nb_as":145315967.4366,"fm_q_as":0,"fm_r_f_cagr":0.0535,"fm_r_fd":3000000519113,"fm_r_ftp":0.058,"fm_d":{"3000000519113":"本基金的基金经理","3000000519125":"本基金的基金经理"},"fm_wy":10}},"topTenManagedFundList":[{"_id":3000000519113,"stockCode":"519113","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2009-04-26T16:00:00.000Z","setUpScale":836466000,"market":"a","tickerId":519113,"name":"浦银安盛精致生活灵活配置混合型证券投资基金","shortName":"浦银安盛精致生活混合(519113)","fundSecondLevel":"hybrid","__csrcFundId":2824,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:28.108Z","masterFundFlag":1,"inceptionDate":"2009-06-03T16:00:00.000Z","fundCollectionId":4000050590000,"currency":"CNY","pinyin":"pyasjzshlhpzhhxzqtzjj","masterFundShortName":"浦银安盛精致生活混合","hotMetrics":{"stockId":3000000519113,"type":"f_as","f_tas":76575455.38960001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000519176,"stockCode":"519176","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2013-10-31T16:00:00.000Z","setUpScale":547910000,"market":"a","tickerId":519176,"name":"浦银安盛消费升级灵活配置混合型证券投资基金","shortName":"浦银安盛消费升级混合C","fundSecondLevel":"hybrid","__csrcFundId":3528,"fundStatus":"normal","lastUpdated":"2025-01-04T00:32:38.938Z","inceptionDate":"2016-01-21T16:00:00.000Z","fundCollectionId":4000050590000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyasxfsjlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000519176,"type":"f_as","f_tas":27996418.566999998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019209,"name":"浦银安盛精致生活灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019209","tickerId":19209,"shortName":"浦银安盛精致生活混合C","currency":"CNY","__csrcFundId":2824,"lastUpdated":"2025-01-04T00:32:26.154Z","fundCollectionId":4000050590000,"inceptionDate":"2023-08-27T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyasjzshlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000019209,"type":"f_as","f_tas":26652489.864,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000519125,"stockCode":"519125","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2013-10-31T16:00:00.000Z","setUpScale":547910000,"market":"a","tickerId":519125,"name":"浦银安盛消费升级灵活配置混合型证券投资基金","shortName":"浦银安盛消费升级混合(519125)","fundSecondLevel":"hybrid","__csrcFundId":3528,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:28.117Z","masterFundFlag":1,"inceptionDate":"2013-12-03T16:00:00.000Z","fundCollectionId":4000050590000,"currency":"CNY","memoNum":1,"pinyin":"pyasxfsjlhpzhhxzqtzjj","masterFundShortName":"浦银安盛消费升级混合","hotMetrics":{"stockId":3000000519125,"type":"f_as","f_tas":14091603.616,"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":[{"stockId":7122317252090,"date":"2026-08-03T16:00:00.000Z","netValue":1.0636919390569737},{"stockId":7122317252090,"date":"2026-08-02T16:00:00.000Z","netValue":1.0733608895490983},{"stockId":7122317252090,"date":"2026-07-30T16:00:00.000Z","netValue":1.0828652614110255},{"stockId":7122317252090,"date":"2026-07-29T16:00:00.000Z","netValue":1.0839587796644716},{"stockId":7122317252090,"date":"2026-07-28T16:00:00.000Z","netValue":1.0781016262811594},{"date":"2026-07-27T16:00:00.000Z","stockId":7122317252090,"netValue":1.0540733286134816},{"stockId":7122317252090,"date":"2026-07-26T16:00:00.000Z","netValue":1.0435025057442484},{"date":"2026-07-23T16:00:00.000Z","stockId":7122317252090,"netValue":1.0356214531417842},{"stockId":7122317252090,"date":"2026-07-22T16:00:00.000Z","netValue":1.0508764269211808},{"stockId":7122317252090,"date":"2026-07-21T16:00:00.000Z","netValue":1.0379534593311361},{"stockId":7122317252090,"date":"2026-07-20T16:00:00.000Z","netValue":1.0306912930456833},{"date":"2026-07-19T16:00:00.000Z","stockId":7122317252090,"netValue":1.0277579649225943},{"stockId":7122317252090,"date":"2026-07-16T16:00:00.000Z","netValue":1.0229843219362822},{"date":"2026-07-15T16:00:00.000Z","stockId":7122317252090,"netValue":1.0440479247975025},{"stockId":7122317252090,"date":"2026-07-14T16:00:00.000Z","netValue":1.0546956823283953},{"date":"2026-07-13T16:00:00.000Z","stockId":7122317252090,"netValue":1.0249767562436394},{"date":"2026-07-12T16:00:00.000Z","stockId":7122317252090,"netValue":1.0084213746919082},{"date":"2026-07-09T16:00:00.000Z","stockId":7122317252090,"netValue":1.0132995245796006},{"stockId":7122317252090,"date":"2026-07-08T16:00:00.000Z","netValue":1.00645840417369},{"stockId":7122317252090,"date":"2026-07-07T16:00:00.000Z","netValue":1.0160007440452725},{"date":"2026-07-06T16:00:00.000Z","stockId":7122317252090,"netValue":1.0281573780099476},{"stockId":7122317252090,"date":"2026-07-05T16:00:00.000Z","netValue":1.0477627200774362},{"stockId":7122317252090,"date":"2026-07-02T16:00:00.000Z","netValue":1.0330414574050373},{"stockId":7122317252090,"date":"2026-07-01T16:00:00.000Z","netValue":1.0254574252490303},{"stockId":7122317252090,"date":"2026-06-30T16:00:00.000Z","netValue":1.0099349047590704},{"date":"2026-06-29T16:00:00.000Z","stockId":7122317252090,"netValue":0.9900287680282778},{"date":"2026-06-28T16:00:00.000Z","stockId":7122317252090,"netValue":1.0055441044282347},{"stockId":7122317252090,"date":"2026-06-25T16:00:00.000Z","netValue":0.9901791729193394},{"stockId":7122317252090,"date":"2026-06-24T16:00:00.000Z","netValue":1.013483461606181},{"date":"2026-06-23T16:00:00.000Z","stockId":7122317252090,"netValue":1.0208597874560599},{"stockId":7122317252090,"date":"2026-06-22T16:00:00.000Z","netValue":1.0252640946823153},{"stockId":7122317252090,"date":"2026-06-21T16:00:00.000Z","netValue":1.0251029993087253},{"date":"2026-06-17T16:00:00.000Z","stockId":7122317252090,"netValue":1.0237064900887929},{"date":"2026-06-16T16:00:00.000Z","stockId":7122317252090,"netValue":1.0366731247846606},{"stockId":7122317252090,"date":"2026-06-15T16:00:00.000Z","netValue":1.0508922092930437},{"stockId":7122317252090,"date":"2026-06-14T16:00:00.000Z","netValue":1.0691511745844848},{"stockId":7122317252090,"date":"2026-06-11T16:00:00.000Z","netValue":1.0624909149428565},{"stockId":7122317252090,"date":"2026-06-10T16:00:00.000Z","netValue":1.0466453424211317},{"date":"2026-06-09T16:00:00.000Z","stockId":7122317252090,"netValue":1.0557412522009382},{"date":"2026-06-08T16:00:00.000Z","stockId":7122317252090,"netValue":1.054075470852961},{"date":"2026-06-07T16:00:00.000Z","stockId":7122317252090,"netValue":1.045843230878397},{"stockId":7122317252090,"date":"2026-06-04T16:00:00.000Z","netValue":1.0568720334824002},{"date":"2026-06-03T16:00:00.000Z","stockId":7122317252090,"netValue":1.059170941811066},{"stockId":7122317252090,"date":"2026-06-02T16:00:00.000Z","netValue":1.0765490678231893},{"date":"2026-06-01T16:00:00.000Z","stockId":7122317252090,"netValue":1.0891281574228133},{"stockId":7122317252090,"date":"2026-05-31T16:00:00.000Z","netValue":1.1094639414379663},{"date":"2026-05-28T16:00:00.000Z","stockId":7122317252090,"netValue":1.0927804779908075},{"stockId":7122317252090,"date":"2026-05-27T16:00:00.000Z","netValue":1.0799901756925296},{"date":"2026-05-26T16:00:00.000Z","stockId":7122317252090,"netValue":1.0926695226205112},{"stockId":7122317252090,"date":"2026-05-25T16:00:00.000Z","netValue":1.1026061170604131},{"stockId":7122317252090,"date":"2026-05-24T16:00:00.000Z","netValue":1.1096860310429186},{"stockId":7122317252090,"date":"2026-05-21T16:00:00.000Z","netValue":1.1145916627080144},{"date":"2026-05-20T16:00:00.000Z","stockId":7122317252090,"netValue":1.1167436876569623},{"date":"2026-05-19T16:00:00.000Z","stockId":7122317252090,"netValue":1.1403487710071087},{"date":"2026-05-18T16:00:00.000Z","stockId":7122317252090,"netValue":1.1396362187507936},{"date":"2026-05-17T16:00:00.000Z","stockId":7122317252090,"netValue":1.1479507004138758},{"date":"2026-05-14T16:00:00.000Z","stockId":7122317252090,"netValue":1.1516854037376982},{"date":"2026-05-13T16:00:00.000Z","stockId":7122317252090,"netValue":1.1618626750129475},{"stockId":7122317252090,"date":"2026-05-12T16:00:00.000Z","netValue":1.166907129564353},{"stockId":7122317252090,"date":"2026-05-11T16:00:00.000Z","netValue":1.1775105266126167},{"stockId":7122317252090,"date":"2026-05-10T16:00:00.000Z","netValue":1.1784057265125278},{"date":"2026-05-07T16:00:00.000Z","stockId":7122317252090,"netValue":1.1740515592895662},{"stockId":7122317252090,"date":"2026-05-06T16:00:00.000Z","netValue":1.177413939422325},{"stockId":7122317252090,"date":"2026-05-05T16:00:00.000Z","netValue":1.1790288756685525},{"stockId":7122317252090,"date":"2026-04-29T16:00:00.000Z","netValue":1.1850945965656738},{"date":"2026-04-28T16:00:00.000Z","stockId":7122317252090,"netValue":1.1946301238950934},{"date":"2026-04-27T16:00:00.000Z","stockId":7122317252090,"netValue":1.1757955119023904},{"date":"2026-04-26T16:00:00.000Z","stockId":7122317252090,"netValue":1.1847294574646108},{"stockId":7122317252090,"date":"2026-04-23T16:00:00.000Z","netValue":1.1786888254676617},{"date":"2026-04-22T16:00:00.000Z","stockId":7122317252090,"netValue":1.1694183285376663},{"stockId":7122317252090,"date":"2026-04-21T16:00:00.000Z","netValue":1.1710081985619523},{"date":"2026-04-20T16:00:00.000Z","stockId":7122317252090,"netValue":1.1644474911502276},{"stockId":7122317252090,"date":"2026-04-19T16:00:00.000Z","netValue":1.1594165359348314},{"date":"2026-04-16T16:00:00.000Z","stockId":7122317252090,"netValue":1.1512640336081539},{"stockId":7122317252090,"date":"2026-04-15T16:00:00.000Z","netValue":1.1528288298510874},{"stockId":7122317252090,"date":"2026-04-14T16:00:00.000Z","netValue":1.144138369977695},{"stockId":7122317252090,"date":"2026-04-13T16:00:00.000Z","netValue":1.148904302353077},{"stockId":7122317252090,"date":"2026-04-12T16:00:00.000Z","netValue":1.1487924705793764},{"date":"2026-04-09T16:00:00.000Z","stockId":7122317252090,"netValue":1.153916521711358},{"stockId":7122317252090,"date":"2026-04-08T16:00:00.000Z","netValue":1.1533436936861048},{"date":"2026-04-07T16:00:00.000Z","stockId":7122317252090,"netValue":1.1547801829992292},{"date":"2026-04-06T16:00:00.000Z","stockId":7122317252090,"netValue":1.1524120835867713},{"date":"2026-04-02T16:00:00.000Z","stockId":7122317252090,"netValue":1.1406290401560513},{"stockId":7122317252090,"date":"2026-04-01T16:00:00.000Z","netValue":1.1484059160021356},{"stockId":7122317252090,"date":"2026-03-31T16:00:00.000Z","netValue":1.143574373530018},{"stockId":7122317252090,"date":"2026-03-30T16:00:00.000Z","netValue":1.1339989754722033},{"stockId":7122317252090,"date":"2026-03-29T16:00:00.000Z","netValue":1.1470109879449106},{"date":"2026-03-26T16:00:00.000Z","stockId":7122317252090,"netValue":1.1386157453074865},{"stockId":7122317252090,"date":"2026-03-25T16:00:00.000Z","netValue":1.1306964275412992},{"stockId":7122317252090,"date":"2026-03-24T16:00:00.000Z","netValue":1.1428530223513524},{"stockId":7122317252090,"date":"2026-03-23T16:00:00.000Z","netValue":1.1328393989582533},{"date":"2026-03-22T16:00:00.000Z","stockId":7122317252090,"netValue":1.1038354334890779},{"stockId":7122317252090,"date":"2026-03-19T16:00:00.000Z","netValue":1.151019894179077},{"date":"2026-03-18T16:00:00.000Z","stockId":7122317252090,"netValue":1.1561740280376802},{"stockId":7122317252090,"date":"2026-03-17T16:00:00.000Z","netValue":1.1863248046690937},{"stockId":7122317252090,"date":"2026-03-16T16:00:00.000Z","netValue":1.1861555707983442},{"date":"2026-03-15T16:00:00.000Z","stockId":7122317252090,"netValue":1.194687158101905},{"date":"2026-03-12T16:00:00.000Z","stockId":7122317252090,"netValue":1.202075193078081},{"stockId":7122317252090,"date":"2026-03-11T16:00:00.000Z","netValue":1.1988198912516304},{"stockId":7122317252090,"date":"2026-03-10T16:00:00.000Z","netValue":1.1925781072007262},{"date":"2026-03-09T16:00:00.000Z","stockId":7122317252090,"netValue":1.1864190252458793},{"stockId":7122317252090,"date":"2026-03-08T16:00:00.000Z","netValue":1.163653584992755},{"date":"2026-03-05T16:00:00.000Z","stockId":7122317252090,"netValue":1.1796635901603163},{"stockId":7122317252090,"date":"2026-03-04T16:00:00.000Z","netValue":1.167726042112457},{"date":"2026-03-03T16:00:00.000Z","stockId":7122317252090,"netValue":1.1635741737728658},{"stockId":7122317252090,"date":"2026-03-02T16:00:00.000Z","netValue":1.1784170534456064},{"stockId":7122317252090,"date":"2026-03-01T16:00:00.000Z","netValue":1.2025111882931907},{"stockId":7122317252090,"date":"2026-02-26T16:00:00.000Z","netValue":1.2100301707397274},{"date":"2026-02-25T16:00:00.000Z","stockId":7122317252090,"netValue":1.1993895245246597},{"date":"2026-02-24T16:00:00.000Z","stockId":7122317252090,"netValue":1.1980663829678586},{"stockId":7122317252090,"date":"2026-02-23T16:00:00.000Z","netValue":1.186128834919999},{"stockId":7122317252090,"date":"2026-02-12T16:00:00.000Z","netValue":1.163480001258051},{"stockId":7122317252090,"date":"2026-02-11T16:00:00.000Z","netValue":1.1845363055139075},{"date":"2026-02-10T16:00:00.000Z","stockId":7122317252090,"netValue":1.1933253818219327},{"stockId":7122317252090,"date":"2026-02-09T16:00:00.000Z","netValue":1.1968107858274364},{"stockId":7122317252090,"date":"2026-02-08T16:00:00.000Z","netValue":1.2082155075991279},{"date":"2026-02-05T16:00:00.000Z","stockId":7122317252090,"netValue":1.201109510033715},{"stockId":7122317252090,"date":"2026-02-04T16:00:00.000Z","netValue":1.1967577461424526},{"date":"2026-02-03T16:00:00.000Z","stockId":7122317252090,"netValue":1.194959076099169},{"date":"2026-02-02T16:00:00.000Z","stockId":7122317252090,"netValue":1.1809333276886937},{"stockId":7122317252090,"date":"2026-02-01T16:00:00.000Z","netValue":1.1522515331902632},{"stockId":7122317252090,"date":"2026-01-29T16:00:00.000Z","netValue":1.1680949710436486},{"date":"2026-01-28T16:00:00.000Z","stockId":7122317252090,"netValue":1.154659494530581},{"stockId":7122317252090,"date":"2026-01-27T16:00:00.000Z","netValue":1.1527547210863436},{"date":"2026-01-26T16:00:00.000Z","stockId":7122317252090,"netValue":1.162677406768496},{"stockId":7122317252090,"date":"2026-01-25T16:00:00.000Z","netValue":1.1681891755997775},{"date":"2026-01-22T16:00:00.000Z","stockId":7122317252090,"netValue":1.1807390011953383},{"date":"2026-01-21T16:00:00.000Z","stockId":7122317252090,"netValue":1.1732650052882503},{"stockId":7122317252090,"date":"2026-01-20T16:00:00.000Z","netValue":1.1514080384034213},{"stockId":7122317252090,"date":"2026-01-19T16:00:00.000Z","netValue":1.1565610251606222},{"date":"2026-01-18T16:00:00.000Z","stockId":7122317252090,"netValue":1.1573113467024991},{"stockId":7122317252090,"date":"2026-01-15T16:00:00.000Z","netValue":1.1366756760782186},{"date":"2026-01-14T16:00:00.000Z","stockId":7122317252090,"netValue":1.1304459467140215},{"stockId":7122317252090,"date":"2026-01-13T16:00:00.000Z","netValue":1.1179432274016898},{"date":"2026-01-12T16:00:00.000Z","stockId":7122317252090,"netValue":1.1175428920820392},{"date":"2026-01-11T16:00:00.000Z","stockId":7122317252090,"netValue":1.1244808028781055},{"date":"2026-01-08T16:00:00.000Z","stockId":7122317252090,"netValue":1.122286351282981},{"date":"2026-01-07T16:00:00.000Z","stockId":7122317252090,"netValue":1.1182873666013224},{"date":"2026-01-06T16:00:00.000Z","stockId":7122317252090,"netValue":1.106822301158369},{"date":"2026-01-05T16:00:00.000Z","stockId":7122317252090,"netValue":1.0990454051631156},{"date":"2026-01-04T16:00:00.000Z","stockId":7122317252090,"netValue":1.0891374726552532},{"date":"2025-12-30T16:00:00.000Z","stockId":7122317252090,"netValue":1.0816342701907025},{"date":"2025-12-29T16:00:00.000Z","stockId":7122317252090,"netValue":1.0846893173617769},{"date":"2025-12-28T16:00:00.000Z","stockId":7122317252090,"netValue":1.0895192010161638},{"date":"2025-12-25T16:00:00.000Z","stockId":7122317252090,"netValue":1.097516813779028},{"date":"2025-12-24T16:00:00.000Z","stockId":7122317252090,"netValue":1.0994191615108555},{"date":"2025-12-23T16:00:00.000Z","stockId":7122317252090,"netValue":1.0984679876449417},{"date":"2025-12-22T16:00:00.000Z","stockId":7122317252090,"netValue":1.094514164050511},{"date":"2025-12-21T16:00:00.000Z","stockId":7122317252090,"netValue":1.1032299826202334},{"date":"2025-12-18T16:00:00.000Z","stockId":7122317252090,"netValue":1.0971845482405547},{"date":"2025-12-17T16:00:00.000Z","stockId":7122317252090,"netValue":1.0796069515390028},{"date":"2025-12-16T16:00:00.000Z","stockId":7122317252090,"netValue":1.0807332571140438},{"date":"2025-12-15T16:00:00.000Z","stockId":7122317252090,"netValue":1.0625114689304525},{"date":"2025-12-14T16:00:00.000Z","stockId":7122317252090,"netValue":1.0751327814387082},{"date":"2025-12-11T16:00:00.000Z","stockId":7122317252090,"netValue":1.0696380590264105},{"date":"2025-12-10T16:00:00.000Z","stockId":7122317252090,"netValue":1.055965945034926},{"date":"2025-12-09T16:00:00.000Z","stockId":7122317252090,"netValue":1.0684052196166232},{"date":"2025-12-08T16:00:00.000Z","stockId":7122317252090,"netValue":1.0616094389775454},{"date":"2025-12-07T16:00:00.000Z","stockId":7122317252090,"netValue":1.0710525685338357},{"date":"2025-12-04T16:00:00.000Z","stockId":7122317252090,"netValue":1.0710713469853252},{"date":"2025-12-03T16:00:00.000Z","stockId":7122317252090,"netValue":1.0671413504639005},{"date":"2025-12-02T16:00:00.000Z","stockId":7122317252090,"netValue":1.0707835557957286},{"date":"2025-12-01T16:00:00.000Z","stockId":7122317252090,"netValue":1.075852533154894},{"date":"2025-11-30T16:00:00.000Z","stockId":7122317252090,"netValue":1.075665138925855},{"date":"2025-11-27T16:00:00.000Z","stockId":7122317252090,"netValue":1.0723345630850964},{"date":"2025-11-26T16:00:00.000Z","stockId":7122317252090,"netValue":1.0623418210425637},{"date":"2025-11-25T16:00:00.000Z","stockId":7122317252090,"netValue":1.0602076271897538},{"date":"2025-11-24T16:00:00.000Z","stockId":7122317252090,"netValue":1.05819260874899},{"date":"2025-11-23T16:00:00.000Z","stockId":7122317252090,"netValue":1.05054529308978},{"date":"2025-11-20T16:00:00.000Z","stockId":7122317252090,"netValue":1.0454651639203083},{"date":"2025-11-19T16:00:00.000Z","stockId":7122317252090,"netValue":1.0622797840136278},{"date":"2025-11-18T16:00:00.000Z","stockId":7122317252090,"netValue":1.0655107546940048},{"date":"2025-11-17T16:00:00.000Z","stockId":7122317252090,"netValue":1.0642139532885657},{"date":"2025-11-16T16:00:00.000Z","stockId":7122317252090,"netValue":1.0748466636771976},{"date":"2025-11-13T16:00:00.000Z","stockId":7122317252090,"netValue":1.0841009092374552},{"date":"2025-11-12T16:00:00.000Z","stockId":7122317252090,"netValue":1.0993955854697421},{"date":"2025-11-11T16:00:00.000Z","stockId":7122317252090,"netValue":1.0883328732066369},{"date":"2025-11-10T16:00:00.000Z","stockId":7122317252090,"netValue":1.0889759764360043},{"date":"2025-11-09T16:00:00.000Z","stockId":7122317252090,"netValue":1.086768548830085},{"date":"2025-11-06T16:00:00.000Z","stockId":7122317252090,"netValue":1.0730765793629051},{"date":"2025-11-05T16:00:00.000Z","stockId":7122317252090,"netValue":1.0783394668826873},{"date":"2025-11-04T16:00:00.000Z","stockId":7122317252090,"netValue":1.0766685862144552},{"date":"2025-11-03T16:00:00.000Z","stockId":7122317252090,"netValue":1.0699160978382243},{"date":"2025-11-02T16:00:00.000Z","stockId":7122317252090,"netValue":1.0865313800920227},{"date":"2025-10-30T16:00:00.000Z","stockId":7122317252090,"netValue":1.0850172654242158},{"date":"2025-10-29T16:00:00.000Z","stockId":7122317252090,"netValue":1.0789859623888298},{"date":"2025-10-28T16:00:00.000Z","stockId":7122317252090,"netValue":1.0905545933610092},{"date":"2025-10-27T16:00:00.000Z","stockId":7122317252090,"netValue":1.0867636501842597},{"date":"2025-10-26T16:00:00.000Z","stockId":7122317252090,"netValue":1.0998628311926422},{"date":"2025-10-23T16:00:00.000Z","stockId":7122317252090,"netValue":1.0882973575606654},{"date":"2025-10-22T16:00:00.000Z","stockId":7122317252090,"netValue":1.0814567122868555},{"date":"2025-10-21T16:00:00.000Z","stockId":7122317252090,"netValue":1.0775577342798994},{"date":"2025-10-20T16:00:00.000Z","stockId":7122317252090,"netValue":1.0831084242177444},{"date":"2025-10-19T16:00:00.000Z","stockId":7122317252090,"netValue":1.0722258810568164},{"date":"2025-10-16T16:00:00.000Z","stockId":7122317252090,"netValue":1.0718702011881243},{"date":"2025-10-15T16:00:00.000Z","stockId":7122317252090,"netValue":1.0970668055111168},{"date":"2025-10-14T16:00:00.000Z","stockId":7122317252090,"netValue":1.100224599016033},{"date":"2025-10-13T16:00:00.000Z","stockId":7122317252090,"netValue":1.0851837020792356},{"date":"2025-10-12T16:00:00.000Z","stockId":7122317252090,"netValue":1.086027145080021},{"date":"2025-10-09T16:00:00.000Z","stockId":7122317252090,"netValue":1.1026978333297168},{"date":"2025-10-08T16:00:00.000Z","stockId":7122317252090,"netValue":1.1139019733582705},{"date":"2025-09-29T16:00:00.000Z","stockId":7122317252090,"netValue":1.1094526797939863},{"date":"2025-09-28T16:00:00.000Z","stockId":7122317252090,"netValue":1.1075920655699647},{"date":"2025-09-25T16:00:00.000Z","stockId":7122317252090,"netValue":1.1034259071152919},{"date":"2025-09-24T16:00:00.000Z","stockId":7122317252090,"netValue":1.1111110596079046},{"date":"2025-09-23T16:00:00.000Z","stockId":7122317252090,"netValue":1.111232406322501},{"date":"2025-09-22T16:00:00.000Z","stockId":7122317252090,"netValue":1.1002709532211383},{"date":"2025-09-21T16:00:00.000Z","stockId":7122317252090,"netValue":1.1009585723222917},{"date":"2025-09-18T16:00:00.000Z","stockId":7122317252090,"netValue":1.1056505614831011},{"date":"2025-09-17T16:00:00.000Z","stockId":7122317252090,"netValue":1.0997451290170022},{"date":"2025-09-16T16:00:00.000Z","stockId":7122317252090,"netValue":1.1099785170021237},{"date":"2025-09-15T16:00:00.000Z","stockId":7122317252090,"netValue":1.1124054079473702},{"date":"2025-09-14T16:00:00.000Z","stockId":7122317252090,"netValue":1.1051651854613853},{"date":"2025-09-11T16:00:00.000Z","stockId":7122317252090,"netValue":1.1056505658177682},{"date":"2025-09-10T16:00:00.000Z","stockId":7122317252090,"netValue":1.1210208686356613},{"date":"2025-09-09T16:00:00.000Z","stockId":7122317252090,"netValue":1.1101403118991406},{"date":"2025-09-08T16:00:00.000Z","stockId":7122317252090,"netValue":1.1136593037697478},{"date":"2025-09-07T16:00:00.000Z","stockId":7122317252090,"netValue":1.1189984616819564},{"date":"2025-09-04T16:00:00.000Z","stockId":7122317252090,"netValue":1.1060550519766434},{"date":"2025-09-03T16:00:00.000Z","stockId":7122317252090,"netValue":1.0806131560706451},{"date":"2025-09-02T16:00:00.000Z","stockId":7122317252090,"netValue":1.0949318083129316},{"date":"2025-09-01T16:00:00.000Z","stockId":7122317252090,"netValue":1.1014035153329211},{"date":"2025-08-31T16:00:00.000Z","stockId":7122317252090,"netValue":1.1185535360099952},{"date":"2025-08-28T16:00:00.000Z","stockId":7122317252090,"netValue":1.1213849109467824},{"date":"2025-08-27T16:00:00.000Z","stockId":7122317252090,"netValue":1.1015248620475178},{"date":"2025-08-26T16:00:00.000Z","stockId":7122317252090,"netValue":1.0919790974982158},{"date":"2025-08-25T16:00:00.000Z","stockId":7122317252090,"netValue":1.1102212191006502},{"date":"2025-08-24T16:00:00.000Z","stockId":7122317252090,"netValue":1.1068235739446386},{"date":"2025-08-21T16:00:00.000Z","stockId":7122317252090,"netValue":1.0901184832741941},{"date":"2025-08-20T16:00:00.000Z","stockId":7122317252090,"netValue":1.0779435868675427},{"date":"2025-08-19T16:00:00.000Z","stockId":7122317252090,"netValue":1.0770941750367062},{"date":"2025-08-18T16:00:00.000Z","stockId":7122317252090,"netValue":1.0625328380345624},{"date":"2025-08-17T16:00:00.000Z","stockId":7122317252090,"netValue":1.0735751875007662},{"date":"2025-08-14T16:00:00.000Z","stockId":7122317252090,"netValue":1.0714718841822197},{"date":"2025-08-13T16:00:00.000Z","stockId":7122317252090,"netValue":1.0549285840741238},{"date":"2025-08-12T16:00:00.000Z","stockId":7122317252090,"netValue":1.061966565648005},{"date":"2025-08-11T16:00:00.000Z","stockId":7122317252090,"netValue":1.0525016974635448},{"date":"2025-08-10T16:00:00.000Z","stockId":7122317252090,"netValue":1.0535129020240641},{"date":"2025-08-07T16:00:00.000Z","stockId":7122317252090,"netValue":1.0451401325976313},{"date":"2025-08-06T16:00:00.000Z","stockId":7122317252090,"netValue":1.0450592362327886},{"date":"2025-08-05T16:00:00.000Z","stockId":7122317252090,"netValue":1.0425110029076143},{"date":"2025-08-04T16:00:00.000Z","stockId":7122317252090,"netValue":1.0374145362572635},{"date":"2025-08-03T16:00:00.000Z","stockId":7122317252090,"netValue":1.035715710428258},{"date":"2025-07-31T16:00:00.000Z","stockId":7122317252090,"netValue":1.0262912904262183},{"date":"2025-07-30T16:00:00.000Z","stockId":7122317252090,"netValue":1.0211543734261137},{"date":"2025-07-29T16:00:00.000Z","stockId":7122317252090,"netValue":1.0309832795870282},{"date":"2025-07-28T16:00:00.000Z","stockId":7122317252090,"netValue":1.0371718493300726},{"date":"2025-07-27T16:00:00.000Z","stockId":7122317252090,"netValue":1.0338551005389025},{"date":"2025-07-24T16:00:00.000Z","stockId":7122317252090,"netValue":1.0266148802202515},{"date":"2025-07-23T16:00:00.000Z","stockId":7122317252090,"netValue":1.0245520250841254},{"date":"2025-07-22T16:00:00.000Z","stockId":7122317252090,"netValue":1.019415110251355},{"date":"2025-07-21T16:00:00.000Z","stockId":7122317252090,"netValue":1.0177567347721028},{"date":"2025-07-20T16:00:00.000Z","stockId":7122317252090,"netValue":1.0086963462445167},{"date":"2025-07-17T16:00:00.000Z","stockId":7122317252090,"netValue":1.008575003864588},{"date":"2025-07-16T16:00:00.000Z","stockId":7122317252090,"netValue":1.0064716983787076},{"date":"2025-07-15T16:00:00.000Z","stockId":7122317252090,"netValue":1.003518983229325},{"date":"2025-07-14T16:00:00.000Z","stockId":7122317252090,"netValue":1.0035189853966584},{"date":"2025-07-13T16:00:00.000Z","stockId":7122317252090,"netValue":1.0049751199638064},{"date":"2025-07-10T16:00:00.000Z","stockId":7122317252090,"netValue":1.00307405539003},{"date":"2025-07-09T16:00:00.000Z","stockId":7122317252090,"netValue":1.0011325448299453},{"date":"2025-07-08T16:00:00.000Z","stockId":7122317252090,"netValue":0.9995146175043355},{"date":"2025-07-07T16:00:00.000Z","stockId":7122317252090,"netValue":0.9980989333156336},{"date":"2025-07-06T16:00:00.000Z","stockId":7122317252090,"netValue":0.9964810081574447},{"date":"2025-07-03T16:00:00.000Z","stockId":7122317252090,"netValue":1}]}