window.pageData = {"startDate":"2024-07-28T19:26:32.321Z","endDate":"2026-07-28T19:26:32.321Z","manager":{"_id":7002625090120,"name":"张勇","gender":"m","educationCode":"001002","resume":"张勇先生：硕士。2001年起历任南京银行股份有限公司信贷员、交易员;2003年起历任博时基金管理有限公司交易员、基金经理助理、基金经理、固定收益部副总经理;2015年起任九泰基金管理有限公司绝对收益部总经理兼执行投资总监;2019年5月加入长城基金管理有限公司,任固定收益投资总监、公司总经理助理兼债券投资部总经理、投委会委员、基金经理。2023年02月06日任长城基金管理有限公司副总经理。","tickerId":2625090120,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801345209","exchange":"fm","cnInfoCode":"8801345209","followedNum":0,"currency":"CNY","workingDate":"2009-08-10T16:00:00.000Z","fundCompanyId":4000050150000,"fundManagerSecondLevel":"bond","pinyin":"zy","fundCompany":{"_id":4000050150000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50150000","tickerId":50150000,"name":"长城基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002625090120,"type":"fmp","fm_p_r_d":"2026-07-14T16:00:00.000Z","fm_p_r_m1":-0.028732121531897192,"fm_p_r_m3":-0.012285690729647802,"fm_p_r_m6":-0.030706962522352388,"fm_p_r_y1":0.031085872556302352,"fm_p_r_y3":0.07980618110873894,"fm_p_r_y5":-0.011300060203515483,"fm_cagr_p_r_fs":0.0006942757088892471,"fm_cagr_p_r_fs_m":0.029224079668175196,"fm_cagr_p_r_fs_r_c":1300,"fm_cagr_p_r_fs_rp":0.9545804464973057,"fm_p_r_fys_m":0.014574902423819314,"fm_p_r_fys_r_c":1209,"fm_p_r_fys_rp":0.8981788079470199,"fm_p_r_m1_m":0.0009794254564776672,"fm_p_r_m1_r_c":1274,"fm_p_r_m1_rp":0.9253731343283582,"fm_p_r_m3_m":0.004528023681667825,"fm_p_r_m3_r_c":1257,"fm_p_r_m3_rp":0.8988853503184714,"fm_p_r_m6_m":0.010837122237276509,"fm_p_r_m6_r_c":1217,"fm_p_r_m6_rp":0.9432565789473685,"fm_p_r_y10_m":0.441252573485609,"fm_p_r_y10_r_c":109,"fm_p_r_y10_rp":0.046296296296296294,"fm_p_r_y1_m":0.020004190140479494,"fm_p_r_y1_r_c":1146,"fm_p_r_y1_rp":0.2279475982532751,"fm_p_r_y3_m":0.08796104266820359,"fm_p_r_y3_r_c":817,"fm_p_r_y3_rp":0.6372549019607843,"fm_p_r_y5_m":0.15172168748947223,"fm_p_r_y5_r_c":542,"fm_p_r_y5_rp":0.9537892791127541,"fm_p_r_fys":0.00443849637804572},"fmi":{"stockId":7002625090120,"type":"fmi","fm_my":11.7,"fm_d":{"3000000006254":"公司副总经理、固定收益投资总监、债券投资部总经理、本基金的基金经理","3000000011897":"公司副总经理、固定收益投资总监、债券投资部总经理、本基金的基金经理","3000000200013":"公司副总经理、固定收益投资总监、债券投资部总经理、本基金的基金经理"},"fm_wy":22,"fm_a_as":0,"fm_a_mfn":8,"fm_as":870814570.0295,"fm_b_as":870814570.0295,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":3,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0398,"fm_r_fd":3000000015723,"fm_r_ftp":0.1783}},"topTenManagedFundList":[{"_id":3000000025278,"name":"长城积极增利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025278","tickerId":25278,"shortName":"长城积极增利债券D","currency":"CNY","__csrcFundId":1902,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-09-01T08:08:44.070Z","inceptionDate":"2025-08-17T16:00:00.000Z","pinyin":"ccjjzlzqxzqtzjj","fundCollectionId":4000050150000,"hotMetrics":{"stockId":3000000025278,"type":"f_as","f_tas":476054796.8912,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011897,"__csrcFundId":9342,"stockCode":"011897","shortName":"长城悦享回报债券(011897)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":11897,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:12.633Z","status":"normal","exchange":"jj","name":"长城悦享回报债券型证券投资基金","fundCollectionId":4000050150000,"inceptionDate":"2021-06-21T16:00:00.000Z","currency":"CNY","followedNum":2,"setUpDate":"2021-06-21T16:00:00.000Z","setUpAssetScale":1512386666.9,"setUpShares":1512386666.9,"pinyin":"ccyxhbzqxzqtzjj","masterFundShortName":"长城悦享回报债券","hotMetrics":{"stockId":3000000011897,"type":"f_as","f_tas":240031736.60759997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000200013,"__csrcFundId":1902,"stockCode":"200013","shortName":"长城积极增利债券(200013)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":200013,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:12.703Z","status":"normal","inceptionDate":"2011-04-11T16:00:00.000Z","name":"长城积极增利债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050150000,"currency":"CNY","pinyin":"ccjjzlzqxzqtzjj","masterFundShortName":"长城积极增利债券","hotMetrics":{"stockId":3000000200013,"type":"f_as","f_tas":78175720.168,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000200113,"name":"长城积极增利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"200113","tickerId":200113,"shortName":"长城积极增利债券C","__csrcFundId":1902,"lastUpdated":"2025-01-04T00:32:37.067Z","exchange":"jj","inceptionDate":"2011-04-11T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050150000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ccjjzlzqxzqtzjj","hotMetrics":{"stockId":3000000200113,"type":"f_as","f_tas":43541692.1446,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006254,"__csrcFundId":5955,"stockCode":"006254","shortName":"长城久悦债券(006254)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6254,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:12.600Z","status":"normal","inceptionDate":"2019-02-11T16:00:00.000Z","name":"长城久悦债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050150000,"currency":"CNY","pinyin":"ccjyzqxzqtzjj","masterFundShortName":"长城久悦债券","hotMetrics":{"stockId":3000000006254,"type":"f_as","f_tas":20449172.801,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015723,"name":"长城久悦债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015723","tickerId":15723,"shortName":"长城久悦债券C","currency":"CNY","__csrcFundId":5955,"exchange":"jj","lastUpdated":"2025-01-04T00:32:18.217Z","fundCollectionId":4000050150000,"inceptionDate":"2022-05-12T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ccjyzqxzqtzjj","hotMetrics":{"stockId":3000000015723,"type":"f_as","f_tas":9277114.6208,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011898,"name":"长城悦享回报债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011898","tickerId":11898,"shortName":"长城悦享回报债券C","__csrcFundId":9342,"lastUpdated":"2025-01-04T00:32:09.591Z","inceptionDate":"2021-06-21T16:00:00.000Z","fundCollectionId":4000050150000,"currency":"CNY","followedNum":1,"status":"normal","setUpDate":"2021-06-21T16:00:00.000Z","setUpAssetScale":15112879.18,"setUpShares":15112879.18,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ccyxhbzqxzqtzjj","hotMetrics":{"stockId":3000000011898,"type":"f_as","f_tas":3284336.7963,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0130498451383817,"oneMonth":-0.0725402482686952,"threeMonths":-0.050064964087852215,"sixMonths":-0.038778931691442864,"oneYear":0.10055346554207345,"threeYears":0.14445718979948619,"fiveYears":-0.05788337556465928,"tenYears":0.4262232413038687},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49120,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38}],"netValueList":[{"date":"2026-07-27T16:00:00.000Z","stockId":7002625090120,"netValue":1.296844122511962},{"date":"2026-07-26T16:00:00.000Z","stockId":7002625090120,"netValue":1.319074947020473},{"stockId":7002625090120,"date":"2026-07-23T16:00:00.000Z","netValue":1.299650634677894},{"stockId":7002625090120,"date":"2026-07-22T16:00:00.000Z","netValue":1.306475534379127},{"date":"2026-07-21T16:00:00.000Z","stockId":7002625090120,"netValue":1.3042220319330367},{"date":"2026-07-20T16:00:00.000Z","stockId":7002625090120,"netValue":1.3146899387911124},{"stockId":7002625090120,"date":"2026-07-19T16:00:00.000Z","netValue":1.29099305827545},{"stockId":7002625090120,"date":"2026-07-16T16:00:00.000Z","netValue":1.2976685143165574},{"date":"2026-07-15T16:00:00.000Z","stockId":7002625090120,"netValue":1.3126202347976748},{"stockId":7002625090120,"date":"2026-07-14T16:00:00.000Z","netValue":1.321522413040114},{"date":"2026-07-13T16:00:00.000Z","stockId":7002625090120,"netValue":1.3287275039938857},{"stockId":7002625090120,"date":"2026-07-12T16:00:00.000Z","netValue":1.3130914610409565},{"date":"2026-07-09T16:00:00.000Z","stockId":7002625090120,"netValue":1.3345430905408928},{"stockId":7002625090120,"date":"2026-07-08T16:00:00.000Z","netValue":1.3516822584757842},{"stockId":7002625090120,"date":"2026-07-07T16:00:00.000Z","netValue":1.333357959605235},{"stockId":7002625090120,"date":"2026-07-06T16:00:00.000Z","netValue":1.3394924433046786},{"date":"2026-07-05T16:00:00.000Z","stockId":7002625090120,"netValue":1.3493411224110354},{"stockId":7002625090120,"date":"2026-07-02T16:00:00.000Z","netValue":1.351725641659907},{"stockId":7002625090120,"date":"2026-07-01T16:00:00.000Z","netValue":1.3492494249998932},{"stockId":7002625090120,"date":"2026-06-30T16:00:00.000Z","netValue":1.3598673327880078},{"stockId":7002625090120,"date":"2026-06-29T16:00:00.000Z","netValue":1.3642113578064174},{"stockId":7002625090120,"date":"2026-06-28T16:00:00.000Z","netValue":1.3397231773463019},{"date":"2026-06-25T16:00:00.000Z","stockId":7002625090120,"netValue":1.3377886472443536},{"stockId":7002625090120,"date":"2026-06-24T16:00:00.000Z","netValue":1.347530141230746},{"date":"2026-06-23T16:00:00.000Z","stockId":7002625090120,"netValue":1.354754091794953},{"date":"2026-06-22T16:00:00.000Z","stockId":7002625090120,"netValue":1.3468119514379597},{"date":"2026-06-21T16:00:00.000Z","stockId":7002625090120,"netValue":1.3579804381368903},{"stockId":7002625090120,"date":"2026-06-17T16:00:00.000Z","netValue":1.3615098860648027},{"date":"2026-06-16T16:00:00.000Z","stockId":7002625090120,"netValue":1.3674115154532676},{"date":"2026-06-15T16:00:00.000Z","stockId":7002625090120,"netValue":1.368936739497269},{"date":"2026-06-14T16:00:00.000Z","stockId":7002625090120,"netValue":1.3599338146835787},{"date":"2026-06-11T16:00:00.000Z","stockId":7002625090120,"netValue":1.3359773522668486},{"date":"2026-06-10T16:00:00.000Z","stockId":7002625090120,"netValue":1.3285731644562708},{"date":"2026-06-09T16:00:00.000Z","stockId":7002625090120,"netValue":1.322461325841457},{"date":"2026-06-08T16:00:00.000Z","stockId":7002625090120,"netValue":1.3362283923678917},{"date":"2026-06-07T16:00:00.000Z","stockId":7002625090120,"netValue":1.3235247967752162},{"stockId":7002625090120,"date":"2026-06-04T16:00:00.000Z","netValue":1.3390205257356016},{"date":"2026-06-03T16:00:00.000Z","stockId":7002625090120,"netValue":1.3465002867871905},{"date":"2026-06-02T16:00:00.000Z","stockId":7002625090120,"netValue":1.3531853944926586},{"stockId":7002625090120,"date":"2026-06-01T16:00:00.000Z","netValue":1.3545089679917734},{"date":"2026-05-31T16:00:00.000Z","stockId":7002625090120,"netValue":1.3459917050257715},{"date":"2026-05-28T16:00:00.000Z","stockId":7002625090120,"netValue":1.344409630916044},{"stockId":7002625090120,"date":"2026-05-27T16:00:00.000Z","netValue":1.3639569241736529},{"date":"2026-05-26T16:00:00.000Z","stockId":7002625090120,"netValue":1.3505540216561884},{"stockId":7002625090120,"date":"2026-05-25T16:00:00.000Z","netValue":1.3587680775371282},{"date":"2026-05-24T16:00:00.000Z","stockId":7002625090120,"netValue":1.3671457573022934},{"date":"2026-05-21T16:00:00.000Z","stockId":7002625090120,"netValue":1.3630598316495643},{"stockId":7002625090120,"date":"2026-05-20T16:00:00.000Z","netValue":1.3543943755532573},{"stockId":7002625090120,"date":"2026-05-19T16:00:00.000Z","netValue":1.3700979035916216},{"stockId":7002625090120,"date":"2026-05-18T16:00:00.000Z","netValue":1.3712438708761636},{"stockId":7002625090120,"date":"2026-05-17T16:00:00.000Z","netValue":1.3555362255238357},{"date":"2026-05-14T16:00:00.000Z","stockId":7002625090120,"netValue":1.356091564864566},{"stockId":7002625090120,"date":"2026-05-13T16:00:00.000Z","netValue":1.3649543620198412},{"stockId":7002625090120,"date":"2026-05-12T16:00:00.000Z","netValue":1.3818215287122129},{"stockId":7002625090120,"date":"2026-05-11T16:00:00.000Z","netValue":1.3743927756768592},{"stockId":7002625090120,"date":"2026-05-10T16:00:00.000Z","netValue":1.3906887085399915},{"stockId":7002625090120,"date":"2026-05-07T16:00:00.000Z","netValue":1.3815031621650178},{"date":"2026-05-06T16:00:00.000Z","stockId":7002625090120,"netValue":1.3812928184207625},{"date":"2026-05-05T16:00:00.000Z","stockId":7002625090120,"netValue":1.3755673660332133},{"stockId":7002625090120,"date":"2026-04-29T16:00:00.000Z","netValue":1.356598323070203},{"stockId":7002625090120,"date":"2026-04-28T16:00:00.000Z","netValue":1.3532346973011067},{"stockId":7002625090120,"date":"2026-04-27T16:00:00.000Z","netValue":1.3430690870025628},{"date":"2026-04-26T16:00:00.000Z","stockId":7002625090120,"netValue":1.3563458469521539},{"stockId":7002625090120,"date":"2026-04-23T16:00:00.000Z","netValue":1.352408864661207},{"date":"2026-04-22T16:00:00.000Z","stockId":7002625090120,"netValue":1.358258661360387},{"date":"2026-04-21T16:00:00.000Z","stockId":7002625090120,"netValue":1.367794936383914},{"date":"2026-04-20T16:00:00.000Z","stockId":7002625090120,"netValue":1.357127340951857},{"stockId":7002625090120,"date":"2026-04-19T16:00:00.000Z","netValue":1.3625688259500468},{"date":"2026-04-16T16:00:00.000Z","stockId":7002625090120,"netValue":1.3625718728355416},{"stockId":7002625090120,"date":"2026-04-15T16:00:00.000Z","netValue":1.3561891673071933},{"date":"2026-04-14T16:00:00.000Z","stockId":7002625090120,"netValue":1.3372895569575214},{"stockId":7002625090120,"date":"2026-04-13T16:00:00.000Z","netValue":1.3364045257902508},{"date":"2026-04-12T16:00:00.000Z","stockId":7002625090120,"netValue":1.3235555939555745},{"stockId":7002625090120,"date":"2026-04-09T16:00:00.000Z","netValue":1.3332304953156935},{"date":"2026-04-08T16:00:00.000Z","stockId":7002625090120,"netValue":1.3319057435732466},{"stockId":7002625090120,"date":"2026-04-07T16:00:00.000Z","netValue":1.332086300194724},{"stockId":7002625090120,"date":"2026-04-06T16:00:00.000Z","netValue":1.293035639466686},{"stockId":7002625090120,"date":"2026-04-02T16:00:00.000Z","netValue":1.290131466674449},{"stockId":7002625090120,"date":"2026-04-01T16:00:00.000Z","netValue":1.2887404300946745},{"date":"2026-03-31T16:00:00.000Z","stockId":7002625090120,"netValue":1.3048113652449944},{"date":"2026-03-30T16:00:00.000Z","stockId":7002625090120,"netValue":1.2818271579619005},{"date":"2026-03-29T16:00:00.000Z","stockId":7002625090120,"netValue":1.2989828358115023},{"date":"2026-03-26T16:00:00.000Z","stockId":7002625090120,"netValue":1.3089478549982352},{"stockId":7002625090120,"date":"2026-03-25T16:00:00.000Z","netValue":1.3014921527130277},{"stockId":7002625090120,"date":"2026-03-24T16:00:00.000Z","netValue":1.3208715606269517},{"stockId":7002625090120,"date":"2026-03-23T16:00:00.000Z","netValue":1.3079773089691933},{"date":"2026-03-22T16:00:00.000Z","stockId":7002625090120,"netValue":1.2778215896700005},{"stockId":7002625090120,"date":"2026-03-19T16:00:00.000Z","netValue":1.2906228844375},{"date":"2026-03-18T16:00:00.000Z","stockId":7002625090120,"netValue":1.296728710678453},{"stockId":7002625090120,"date":"2026-03-17T16:00:00.000Z","netValue":1.318448033172699},{"stockId":7002625090120,"date":"2026-03-16T16:00:00.000Z","netValue":1.304709237586642},{"stockId":7002625090120,"date":"2026-03-15T16:00:00.000Z","netValue":1.3277076020664489},{"date":"2026-03-12T16:00:00.000Z","stockId":7002625090120,"netValue":1.3296835177584745},{"date":"2026-03-11T16:00:00.000Z","stockId":7002625090120,"netValue":1.3456606100971253},{"date":"2026-03-10T16:00:00.000Z","stockId":7002625090120,"netValue":1.3606650001200788},{"date":"2026-03-09T16:00:00.000Z","stockId":7002625090120,"netValue":1.359797534008612},{"date":"2026-03-08T16:00:00.000Z","stockId":7002625090120,"netValue":1.3430951932253985},{"date":"2026-03-05T16:00:00.000Z","stockId":7002625090120,"netValue":1.348976208972157},{"stockId":7002625090120,"date":"2026-03-04T16:00:00.000Z","netValue":1.3468903473893123},{"date":"2026-03-03T16:00:00.000Z","stockId":7002625090120,"netValue":1.3480760856439644},{"stockId":7002625090120,"date":"2026-03-02T16:00:00.000Z","netValue":1.3508993104221363},{"stockId":7002625090120,"date":"2026-03-01T16:00:00.000Z","netValue":1.3851500165619346},{"date":"2026-02-26T16:00:00.000Z","stockId":7002625090120,"netValue":1.3933770497530227},{"stockId":7002625090120,"date":"2026-02-25T16:00:00.000Z","netValue":1.3985914037793497},{"date":"2026-02-24T16:00:00.000Z","stockId":7002625090120,"netValue":1.4133904554241532},{"stockId":7002625090120,"date":"2026-02-23T16:00:00.000Z","netValue":1.4103935387616997},{"date":"2026-02-12T16:00:00.000Z","stockId":7002625090120,"netValue":1.403886429602374},{"stockId":7002625090120,"date":"2026-02-11T16:00:00.000Z","netValue":1.411217019379887},{"stockId":7002625090120,"date":"2026-02-10T16:00:00.000Z","netValue":1.4028470535134816},{"date":"2026-02-09T16:00:00.000Z","stockId":7002625090120,"netValue":1.4042815624847946},{"stockId":7002625090120,"date":"2026-02-08T16:00:00.000Z","netValue":1.4061229447073298},{"date":"2026-02-05T16:00:00.000Z","stockId":7002625090120,"netValue":1.3818089431312592},{"stockId":7002625090120,"date":"2026-02-04T16:00:00.000Z","netValue":1.367173262273103},{"stockId":7002625090120,"date":"2026-02-03T16:00:00.000Z","netValue":1.3845753217562744},{"date":"2026-02-02T16:00:00.000Z","stockId":7002625090120,"netValue":1.3887522854436036},{"stockId":7002625090120,"date":"2026-02-01T16:00:00.000Z","netValue":1.3463925654363533},{"date":"2026-01-29T16:00:00.000Z","stockId":7002625090120,"netValue":1.3802973212804643},{"stockId":7002625090120,"date":"2026-01-28T16:00:00.000Z","netValue":1.400296609760595},{"stockId":7002625090120,"date":"2026-01-27T16:00:00.000Z","netValue":1.4087516234213762},{"date":"2026-01-26T16:00:00.000Z","stockId":7002625090120,"netValue":1.398797165047426},{"date":"2026-01-25T16:00:00.000Z","stockId":7002625090120,"netValue":1.394602673691134},{"date":"2026-01-22T16:00:00.000Z","stockId":7002625090120,"netValue":1.4088639768506646},{"date":"2026-01-21T16:00:00.000Z","stockId":7002625090120,"netValue":1.390785606674289},{"date":"2026-01-20T16:00:00.000Z","stockId":7002625090120,"netValue":1.3787643048070994},{"stockId":7002625090120,"date":"2026-01-19T16:00:00.000Z","netValue":1.3637667752035685},{"date":"2026-01-18T16:00:00.000Z","stockId":7002625090120,"netValue":1.3729781495600082},{"stockId":7002625090120,"date":"2026-01-15T16:00:00.000Z","netValue":1.3702979595565508},{"date":"2026-01-14T16:00:00.000Z","stockId":7002625090120,"netValue":1.3627045485459945},{"date":"2026-01-13T16:00:00.000Z","stockId":7002625090120,"netValue":1.3624396214403516},{"date":"2026-01-12T16:00:00.000Z","stockId":7002625090120,"netValue":1.3600944569912057},{"stockId":7002625090120,"date":"2026-01-11T16:00:00.000Z","netValue":1.3707381923254498},{"stockId":7002625090120,"date":"2026-01-08T16:00:00.000Z","netValue":1.3550220557620722},{"date":"2026-01-07T16:00:00.000Z","stockId":7002625090120,"netValue":1.3446262222057657},{"date":"2026-01-06T16:00:00.000Z","stockId":7002625090120,"netValue":1.3427009442705267},{"date":"2026-01-05T16:00:00.000Z","stockId":7002625090120,"netValue":1.3411973981490812},{"date":"2026-01-04T16:00:00.000Z","stockId":7002625090120,"netValue":1.3280963597000115},{"date":"2025-12-30T16:00:00.000Z","stockId":7002625090120,"netValue":1.3150233048690465},{"date":"2025-12-29T16:00:00.000Z","stockId":7002625090120,"netValue":1.314777533740543},{"date":"2025-12-28T16:00:00.000Z","stockId":7002625090120,"netValue":1.3123567782481247},{"date":"2025-12-25T16:00:00.000Z","stockId":7002625090120,"netValue":1.3171245556154976},{"date":"2025-12-24T16:00:00.000Z","stockId":7002625090120,"netValue":1.3197324452940227},{"date":"2025-12-23T16:00:00.000Z","stockId":7002625090120,"netValue":1.3115837958538947},{"date":"2025-12-22T16:00:00.000Z","stockId":7002625090120,"netValue":1.305914869328028},{"date":"2025-12-21T16:00:00.000Z","stockId":7002625090120,"netValue":1.3075075303689943},{"date":"2025-12-18T16:00:00.000Z","stockId":7002625090120,"netValue":1.302087788101006},{"date":"2025-12-17T16:00:00.000Z","stockId":7002625090120,"netValue":1.2990497650849535},{"date":"2025-12-16T16:00:00.000Z","stockId":7002625090120,"netValue":1.2987169646138998},{"date":"2025-12-15T16:00:00.000Z","stockId":7002625090120,"netValue":1.2910367854917064},{"date":"2025-12-14T16:00:00.000Z","stockId":7002625090120,"netValue":1.2990469916117642},{"date":"2025-12-11T16:00:00.000Z","stockId":7002625090120,"netValue":1.3004461006167618},{"date":"2025-12-10T16:00:00.000Z","stockId":7002625090120,"netValue":1.2958777512806474},{"date":"2025-12-09T16:00:00.000Z","stockId":7002625090120,"netValue":1.300170902900404},{"date":"2025-12-08T16:00:00.000Z","stockId":7002625090120,"netValue":1.2959881133680136},{"date":"2025-12-07T16:00:00.000Z","stockId":7002625090120,"netValue":1.3017546891326828},{"date":"2025-12-04T16:00:00.000Z","stockId":7002625090120,"netValue":1.2967387318192305},{"date":"2025-12-03T16:00:00.000Z","stockId":7002625090120,"netValue":1.285864315299661},{"date":"2025-12-02T16:00:00.000Z","stockId":7002625090120,"netValue":1.2869659542150917},{"date":"2025-12-01T16:00:00.000Z","stockId":7002625090120,"netValue":1.2884348438358406},{"date":"2025-11-30T16:00:00.000Z","stockId":7002625090120,"netValue":1.2921900615511224},{"date":"2025-11-27T16:00:00.000Z","stockId":7002625090120,"netValue":1.2908284332413842},{"date":"2025-11-26T16:00:00.000Z","stockId":7002625090120,"netValue":1.2859075735727152},{"date":"2025-11-25T16:00:00.000Z","stockId":7002625090120,"netValue":1.288690938092809},{"date":"2025-11-24T16:00:00.000Z","stockId":7002625090120,"netValue":1.2965837954823607},{"date":"2025-11-23T16:00:00.000Z","stockId":7002625090120,"netValue":1.293973730062858},{"date":"2025-11-20T16:00:00.000Z","stockId":7002625090120,"netValue":1.2903594028071614},{"date":"2025-11-19T16:00:00.000Z","stockId":7002625090120,"netValue":1.2995844856386374},{"date":"2025-11-18T16:00:00.000Z","stockId":7002625090120,"netValue":1.3027546733904791},{"date":"2025-11-17T16:00:00.000Z","stockId":7002625090120,"netValue":1.3016206199433897},{"date":"2025-11-16T16:00:00.000Z","stockId":7002625090120,"netValue":1.3072700540446298},{"date":"2025-11-13T16:00:00.000Z","stockId":7002625090120,"netValue":1.3106045322174567},{"date":"2025-11-12T16:00:00.000Z","stockId":7002625090120,"netValue":1.3169341978622515},{"date":"2025-11-11T16:00:00.000Z","stockId":7002625090120,"netValue":1.3079721142321177},{"date":"2025-11-10T16:00:00.000Z","stockId":7002625090120,"netValue":1.3101718612707176},{"date":"2025-11-09T16:00:00.000Z","stockId":7002625090120,"netValue":1.3123760950186827},{"date":"2025-11-06T16:00:00.000Z","stockId":7002625090120,"netValue":1.307789982034022},{"date":"2025-11-05T16:00:00.000Z","stockId":7002625090120,"netValue":1.3088667115610162},{"date":"2025-11-04T16:00:00.000Z","stockId":7002625090120,"netValue":1.3016653170661971},{"date":"2025-11-03T16:00:00.000Z","stockId":7002625090120,"netValue":1.294799806283154},{"date":"2025-11-02T16:00:00.000Z","stockId":7002625090120,"netValue":1.3030987687796847},{"date":"2025-10-30T16:00:00.000Z","stockId":7002625090120,"netValue":1.3025887021369233},{"date":"2025-10-29T16:00:00.000Z","stockId":7002625090120,"netValue":1.3029866068043845},{"date":"2025-10-28T16:00:00.000Z","stockId":7002625090120,"netValue":1.3058411228012994},{"date":"2025-10-27T16:00:00.000Z","stockId":7002625090120,"netValue":1.2980623674915432},{"date":"2025-10-26T16:00:00.000Z","stockId":7002625090120,"netValue":1.3008889635599856},{"date":"2025-10-23T16:00:00.000Z","stockId":7002625090120,"netValue":1.2937415855392107},{"date":"2025-10-22T16:00:00.000Z","stockId":7002625090120,"netValue":1.2867993561469726},{"date":"2025-10-21T16:00:00.000Z","stockId":7002625090120,"netValue":1.2852707968105768},{"date":"2025-10-20T16:00:00.000Z","stockId":7002625090120,"netValue":1.289368399740124},{"date":"2025-10-19T16:00:00.000Z","stockId":7002625090120,"netValue":1.278812124537535},{"date":"2025-10-16T16:00:00.000Z","stockId":7002625090120,"netValue":1.278034797205944},{"date":"2025-10-15T16:00:00.000Z","stockId":7002625090120,"netValue":1.286471489988032},{"date":"2025-10-14T16:00:00.000Z","stockId":7002625090120,"netValue":1.2931281636179763},{"date":"2025-10-13T16:00:00.000Z","stockId":7002625090120,"netValue":1.2868155928730072},{"date":"2025-10-12T16:00:00.000Z","stockId":7002625090120,"netValue":1.2959189712519954},{"date":"2025-10-09T16:00:00.000Z","stockId":7002625090120,"netValue":1.3006510981119463},{"date":"2025-10-08T16:00:00.000Z","stockId":7002625090120,"netValue":1.3048236327035516},{"date":"2025-09-29T16:00:00.000Z","stockId":7002625090120,"netValue":1.301464357351257},{"date":"2025-09-28T16:00:00.000Z","stockId":7002625090120,"netValue":1.2979212401256681},{"date":"2025-09-25T16:00:00.000Z","stockId":7002625090120,"netValue":1.2942619720372701},{"date":"2025-09-24T16:00:00.000Z","stockId":7002625090120,"netValue":1.294839102267196},{"date":"2025-09-23T16:00:00.000Z","stockId":7002625090120,"netValue":1.29322565695937},{"date":"2025-09-22T16:00:00.000Z","stockId":7002625090120,"netValue":1.2898101779912818},{"date":"2025-09-21T16:00:00.000Z","stockId":7002625090120,"netValue":1.2921313687158562},{"date":"2025-09-18T16:00:00.000Z","stockId":7002625090120,"netValue":1.2949566650020545},{"date":"2025-09-17T16:00:00.000Z","stockId":7002625090120,"netValue":1.2965395374050934},{"date":"2025-09-16T16:00:00.000Z","stockId":7002625090120,"netValue":1.300796541016594},{"date":"2025-09-15T16:00:00.000Z","stockId":7002625090120,"netValue":1.2965274561361835},{"date":"2025-09-14T16:00:00.000Z","stockId":7002625090120,"netValue":1.2968218266229288},{"date":"2025-09-11T16:00:00.000Z","stockId":7002625090120,"netValue":1.2987743437514818},{"date":"2025-09-10T16:00:00.000Z","stockId":7002625090120,"netValue":1.2968210711998314},{"date":"2025-09-09T16:00:00.000Z","stockId":7002625090120,"netValue":1.2945264567481323},{"date":"2025-09-08T16:00:00.000Z","stockId":7002625090120,"netValue":1.2974162845073225},{"date":"2025-09-07T16:00:00.000Z","stockId":7002625090120,"netValue":1.2999613929510334},{"date":"2025-09-04T16:00:00.000Z","stockId":7002625090120,"netValue":1.299074774668851},{"date":"2025-09-03T16:00:00.000Z","stockId":7002625090120,"netValue":1.2943233784564803},{"date":"2025-09-02T16:00:00.000Z","stockId":7002625090120,"netValue":1.2964325285875726},{"date":"2025-09-01T16:00:00.000Z","stockId":7002625090120,"netValue":1.2947613710032608},{"date":"2025-08-31T16:00:00.000Z","stockId":7002625090120,"netValue":1.2971441155338885},{"date":"2025-08-28T16:00:00.000Z","stockId":7002625090120,"netValue":1.2982836510335936},{"date":"2025-08-27T16:00:00.000Z","stockId":7002625090120,"netValue":1.2989678113582857},{"date":"2025-08-26T16:00:00.000Z","stockId":7002625090120,"netValue":1.3002375372363986},{"date":"2025-08-25T16:00:00.000Z","stockId":7002625090120,"netValue":1.3104068031974467},{"date":"2025-08-24T16:00:00.000Z","stockId":7002625090120,"netValue":1.3095652144684506},{"date":"2025-08-21T16:00:00.000Z","stockId":7002625090120,"netValue":1.3071679090830053},{"date":"2025-08-20T16:00:00.000Z","stockId":7002625090120,"netValue":1.3036295298124978},{"date":"2025-08-19T16:00:00.000Z","stockId":7002625090120,"netValue":1.3012057098129435},{"date":"2025-08-18T16:00:00.000Z","stockId":7002625090120,"netValue":1.2997918513172222},{"date":"2025-08-17T16:00:00.000Z","stockId":7002625090120,"netValue":1.2987231198622298},{"date":"2025-08-14T16:00:00.000Z","stockId":7002625090120,"netValue":1.2969050845416144},{"date":"2025-08-13T16:00:00.000Z","stockId":7002625090120,"netValue":1.2948161186104397},{"date":"2025-08-12T16:00:00.000Z","stockId":7002625090120,"netValue":1.2965488443887714},{"date":"2025-08-11T16:00:00.000Z","stockId":7002625090120,"netValue":1.2953730722625003},{"date":"2025-08-10T16:00:00.000Z","stockId":7002625090120,"netValue":1.2962198312759035},{"date":"2025-08-07T16:00:00.000Z","stockId":7002625090120,"netValue":1.295264227755128},{"date":"2025-08-06T16:00:00.000Z","stockId":7002625090120,"netValue":1.29527714656889},{"date":"2025-08-05T16:00:00.000Z","stockId":7002625090120,"netValue":1.2948198376424296},{"date":"2025-08-04T16:00:00.000Z","stockId":7002625090120,"netValue":1.2925345387927718},{"date":"2025-08-03T16:00:00.000Z","stockId":7002625090120,"netValue":1.2899629379387065},{"date":"2025-07-31T16:00:00.000Z","stockId":7002625090120,"netValue":1.2873266644098003},{"date":"2025-07-30T16:00:00.000Z","stockId":7002625090120,"netValue":1.2874245207992565},{"date":"2025-07-29T16:00:00.000Z","stockId":7002625090120,"netValue":1.2915663390938796},{"date":"2025-07-28T16:00:00.000Z","stockId":7002625090120,"netValue":1.2907770248782762},{"date":"2025-07-27T16:00:00.000Z","stockId":7002625090120,"netValue":1.2903020890708885},{"date":"2025-07-24T16:00:00.000Z","stockId":7002625090120,"netValue":1.2931391807493116},{"date":"2025-07-23T16:00:00.000Z","stockId":7002625090120,"netValue":1.293161865160519},{"date":"2025-07-22T16:00:00.000Z","stockId":7002625090120,"netValue":1.2912458410977354},{"date":"2025-07-21T16:00:00.000Z","stockId":7002625090120,"netValue":1.2906020818653958},{"date":"2025-07-20T16:00:00.000Z","stockId":7002625090120,"netValue":1.2875952765804768},{"date":"2025-07-17T16:00:00.000Z","stockId":7002625090120,"netValue":1.2849831150712487},{"date":"2025-07-16T16:00:00.000Z","stockId":7002625090120,"netValue":1.2843295157787995},{"date":"2025-07-15T16:00:00.000Z","stockId":7002625090120,"netValue":1.2820571878394174},{"date":"2025-07-14T16:00:00.000Z","stockId":7002625090120,"netValue":1.2810378516486056},{"date":"2025-07-13T16:00:00.000Z","stockId":7002625090120,"netValue":1.2817103033208448},{"date":"2025-07-10T16:00:00.000Z","stockId":7002625090120,"netValue":1.281999647202563},{"date":"2025-07-09T16:00:00.000Z","stockId":7002625090120,"netValue":1.2816363052724598},{"date":"2025-07-08T16:00:00.000Z","stockId":7002625090120,"netValue":1.2805165165590686},{"date":"2025-07-07T16:00:00.000Z","stockId":7002625090120,"netValue":1.282305105221155},{"date":"2025-07-06T16:00:00.000Z","stockId":7002625090120,"netValue":1.2797157347926618},{"date":"2025-07-03T16:00:00.000Z","stockId":7002625090120,"netValue":1.281517665509324},{"date":"2025-07-02T16:00:00.000Z","stockId":7002625090120,"netValue":1.2796014181930455},{"date":"2025-07-01T16:00:00.000Z","stockId":7002625090120,"netValue":1.2771865577833166},{"date":"2025-06-30T16:00:00.000Z","stockId":7002625090120,"netValue":1.2778152775877516},{"date":"2025-06-29T16:00:00.000Z","stockId":7002625090120,"netValue":1.2755307193391507},{"date":"2025-06-26T16:00:00.000Z","stockId":7002625090120,"netValue":1.2743782828968595},{"date":"2025-06-25T16:00:00.000Z","stockId":7002625090120,"netValue":1.2720989050604041},{"date":"2025-06-24T16:00:00.000Z","stockId":7002625090120,"netValue":1.2725031259854616},{"date":"2025-06-23T16:00:00.000Z","stockId":7002625090120,"netValue":1.2685827943676218},{"date":"2025-06-22T16:00:00.000Z","stockId":7002625090120,"netValue":1.2655493922814247},{"date":"2025-06-19T16:00:00.000Z","stockId":7002625090120,"netValue":1.263657503316313},{"date":"2025-06-18T16:00:00.000Z","stockId":7002625090120,"netValue":1.2639873775082917},{"date":"2025-06-17T16:00:00.000Z","stockId":7002625090120,"netValue":1.2668868486313705},{"date":"2025-06-16T16:00:00.000Z","stockId":7002625090120,"netValue":1.2672863843512414},{"date":"2025-06-15T16:00:00.000Z","stockId":7002625090120,"netValue":1.2653603802735816},{"date":"2025-06-12T16:00:00.000Z","stockId":7002625090120,"netValue":1.2643605731316327},{"date":"2025-06-11T16:00:00.000Z","stockId":7002625090120,"netValue":1.2664695097434429},{"date":"2025-06-10T16:00:00.000Z","stockId":7002625090120,"netValue":1.2666452903433367},{"date":"2025-06-09T16:00:00.000Z","stockId":7002625090120,"netValue":1.2643969570752103},{"date":"2025-06-08T16:00:00.000Z","stockId":7002625090120,"netValue":1.2653141109111858},{"date":"2025-06-05T16:00:00.000Z","stockId":7002625090120,"netValue":1.2628108534599787},{"date":"2025-06-04T16:00:00.000Z","stockId":7002625090120,"netValue":1.261774124224341},{"date":"2025-06-03T16:00:00.000Z","stockId":7002625090120,"netValue":1.2612342755617236},{"date":"2025-06-02T16:00:00.000Z","stockId":7002625090120,"netValue":1.2595913830365422},{"date":"2025-05-29T16:00:00.000Z","stockId":7002625090120,"netValue":1.258592585368945},{"date":"2025-05-28T16:00:00.000Z","stockId":7002625090120,"netValue":1.2585609915592266},{"date":"2025-05-27T16:00:00.000Z","stockId":7002625090120,"netValue":1.2561069923382675},{"date":"2025-05-26T16:00:00.000Z","stockId":7002625090120,"netValue":1.2560195227660769},{"date":"2025-05-25T16:00:00.000Z","stockId":7002625090120,"netValue":1.2581226998721295},{"date":"2025-05-22T16:00:00.000Z","stockId":7002625090120,"netValue":1.2590424929226223},{"date":"2025-05-21T16:00:00.000Z","stockId":7002625090120,"netValue":1.2606638516464543},{"date":"2025-05-20T16:00:00.000Z","stockId":7002625090120,"netValue":1.2627950932733363},{"date":"2025-05-19T16:00:00.000Z","stockId":7002625090120,"netValue":1.260643259154791},{"date":"2025-05-18T16:00:00.000Z","stockId":7002625090120,"netValue":1.2593666714338754},{"date":"2025-05-15T16:00:00.000Z","stockId":7002625090120,"netValue":1.2592148036836293},{"date":"2025-05-14T16:00:00.000Z","stockId":7002625090120,"netValue":1.2591170483635974},{"date":"2025-05-13T16:00:00.000Z","stockId":7002625090120,"netValue":1.260679284107876},{"date":"2025-05-12T16:00:00.000Z","stockId":7002625090120,"netValue":1.260721347391658},{"date":"2025-05-11T16:00:00.000Z","stockId":7002625090120,"netValue":1.2600959341627274},{"date":"2025-05-08T16:00:00.000Z","stockId":7002625090120,"netValue":1.2566522060466343},{"date":"2025-05-07T16:00:00.000Z","stockId":7002625090120,"netValue":1.2571165831481752},{"date":"2025-05-06T16:00:00.000Z","stockId":7002625090120,"netValue":1.2544349276386495},{"date":"2025-05-05T16:00:00.000Z","stockId":7002625090120,"netValue":1.254279639276266},{"date":"2025-04-29T16:00:00.000Z","stockId":7002625090120,"netValue":1.249983017054215},{"date":"2025-04-28T16:00:00.000Z","stockId":7002625090120,"netValue":1.2502741952289447},{"date":"2025-04-27T16:00:00.000Z","stockId":7002625090120,"netValue":1.249305838353881},{"date":"2025-04-24T16:00:00.000Z","stockId":7002625090120,"netValue":1.251964014212675},{"date":"2025-04-23T16:00:00.000Z","stockId":7002625090120,"netValue":1.2510990379634175},{"date":"2025-04-22T16:00:00.000Z","stockId":7002625090120,"netValue":1.251872329352182},{"date":"2025-04-21T16:00:00.000Z","stockId":7002625090120,"netValue":1.2506891891745449},{"date":"2025-04-20T16:00:00.000Z","stockId":7002625090120,"netValue":1.2497084648335461},{"date":"2025-04-17T16:00:00.000Z","stockId":7002625090120,"netValue":1.2486051087598378},{"date":"2025-04-16T16:00:00.000Z","stockId":7002625090120,"netValue":1.2482256942658039},{"date":"2025-04-15T16:00:00.000Z","stockId":7002625090120,"netValue":1.2478588203726246},{"date":"2025-04-14T16:00:00.000Z","stockId":7002625090120,"netValue":1.2499264568076014},{"date":"2025-04-13T16:00:00.000Z","stockId":7002625090120,"netValue":1.2513662817509614},{"date":"2025-04-10T16:00:00.000Z","stockId":7002625090120,"netValue":1.250306362041986},{"date":"2025-04-09T16:00:00.000Z","stockId":7002625090120,"netValue":1.2505866693984342},{"date":"2025-04-08T16:00:00.000Z","stockId":7002625090120,"netValue":1.2490771641824727},{"date":"2025-04-07T16:00:00.000Z","stockId":7002625090120,"netValue":1.2450311344074092},{"date":"2025-04-06T16:00:00.000Z","stockId":7002625090120,"netValue":1.240880209862613},{"date":"2025-04-02T16:00:00.000Z","stockId":7002625090120,"netValue":1.2542836098515695},{"date":"2025-04-01T16:00:00.000Z","stockId":7002625090120,"netValue":1.2541473174123428},{"date":"2025-03-31T16:00:00.000Z","stockId":7002625090120,"netValue":1.252847048362818},{"date":"2025-03-30T16:00:00.000Z","stockId":7002625090120,"netValue":1.2518597508845388},{"date":"2025-03-27T16:00:00.000Z","stockId":7002625090120,"netValue":1.2533530088397242},{"date":"2025-03-26T16:00:00.000Z","stockId":7002625090120,"netValue":1.2540193757432616},{"date":"2025-03-25T16:00:00.000Z","stockId":7002625090120,"netValue":1.254017289689228},{"date":"2025-03-24T16:00:00.000Z","stockId":7002625090120,"netValue":1.2525156140312341},{"date":"2025-03-23T16:00:00.000Z","stockId":7002625090120,"netValue":1.2500159922254426},{"date":"2025-03-20T16:00:00.000Z","stockId":7002625090120,"netValue":1.249253986103993},{"date":"2025-03-19T16:00:00.000Z","stockId":7002625090120,"netValue":1.2519691314299097},{"date":"2025-03-18T16:00:00.000Z","stockId":7002625090120,"netValue":1.252457042367119},{"date":"2025-03-17T16:00:00.000Z","stockId":7002625090120,"netValue":1.2539834789587647},{"date":"2025-03-16T16:00:00.000Z","stockId":7002625090120,"netValue":1.2535906123532894},{"date":"2025-03-13T16:00:00.000Z","stockId":7002625090120,"netValue":1.2532687258951067},{"date":"2025-03-12T16:00:00.000Z","stockId":7002625090120,"netValue":1.2505859656285916},{"date":"2025-03-11T16:00:00.000Z","stockId":7002625090120,"netValue":1.2503408909210485},{"date":"2025-03-10T16:00:00.000Z","stockId":7002625090120,"netValue":1.2501480850476547},{"date":"2025-03-09T16:00:00.000Z","stockId":7002625090120,"netValue":1.2518516219374882},{"date":"2025-03-06T16:00:00.000Z","stockId":7002625090120,"netValue":1.2514981422083908},{"date":"2025-03-05T16:00:00.000Z","stockId":7002625090120,"netValue":1.2523023314169692},{"date":"2025-03-04T16:00:00.000Z","stockId":7002625090120,"netValue":1.2511844565813637},{"date":"2025-03-03T16:00:00.000Z","stockId":7002625090120,"netValue":1.2499257234833248},{"date":"2025-03-02T16:00:00.000Z","stockId":7002625090120,"netValue":1.2483697610867988},{"date":"2025-02-27T16:00:00.000Z","stockId":7002625090120,"netValue":1.2491733759308192},{"date":"2025-02-26T16:00:00.000Z","stockId":7002625090120,"netValue":1.2528511309966361},{"date":"2025-02-25T16:00:00.000Z","stockId":7002625090120,"netValue":1.2534951290601903},{"date":"2025-02-24T16:00:00.000Z","stockId":7002625090120,"netValue":1.2494138498529577},{"date":"2025-02-23T16:00:00.000Z","stockId":7002625090120,"netValue":1.250778322064848},{"date":"2025-02-20T16:00:00.000Z","stockId":7002625090120,"netValue":1.2520311318636625},{"date":"2025-02-19T16:00:00.000Z","stockId":7002625090120,"netValue":1.2531993332102884},{"date":"2025-02-18T16:00:00.000Z","stockId":7002625090120,"netValue":1.2533089500433354},{"date":"2025-02-17T16:00:00.000Z","stockId":7002625090120,"netValue":1.2507696679713178},{"date":"2025-02-16T16:00:00.000Z","stockId":7002625090120,"netValue":1.254166396057883},{"date":"2025-02-13T16:00:00.000Z","stockId":7002625090120,"netValue":1.2573311151754012},{"date":"2025-02-12T16:00:00.000Z","stockId":7002625090120,"netValue":1.2577452168019034},{"date":"2025-02-11T16:00:00.000Z","stockId":7002625090120,"netValue":1.2577463771408222},{"date":"2025-02-10T16:00:00.000Z","stockId":7002625090120,"netValue":1.2569350982628884},{"date":"2025-02-09T16:00:00.000Z","stockId":7002625090120,"netValue":1.2569653393019324},{"date":"2025-02-06T16:00:00.000Z","stockId":7002625090120,"netValue":1.257516740903943},{"date":"2025-02-05T16:00:00.000Z","stockId":7002625090120,"netValue":1.255852804071807},{"date":"2025-02-04T16:00:00.000Z","stockId":7002625090120,"netValue":1.2522972738556983},{"date":"2025-01-26T16:00:00.000Z","stockId":7002625090120,"netValue":1.2512653466867394},{"date":"2025-01-23T16:00:00.000Z","stockId":7002625090120,"netValue":1.2501571214982674},{"date":"2025-01-22T16:00:00.000Z","stockId":7002625090120,"netValue":1.248353959576358},{"date":"2025-01-21T16:00:00.000Z","stockId":7002625090120,"netValue":1.2482272287326253},{"date":"2025-01-20T16:00:00.000Z","stockId":7002625090120,"netValue":1.2494246358053414},{"date":"2025-01-19T16:00:00.000Z","stockId":7002625090120,"netValue":1.2475036790299958},{"date":"2025-01-16T16:00:00.000Z","stockId":7002625090120,"netValue":1.2469188874788257},{"date":"2025-01-15T16:00:00.000Z","stockId":7002625090120,"netValue":1.2463716853415465},{"date":"2025-01-14T16:00:00.000Z","stockId":7002625090120,"netValue":1.246718846985364},{"date":"2025-01-13T16:00:00.000Z","stockId":7002625090120,"netValue":1.2462344957538511},{"date":"2025-01-12T16:00:00.000Z","stockId":7002625090120,"netValue":1.2418479399345315},{"date":"2025-01-09T16:00:00.000Z","stockId":7002625090120,"netValue":1.2439195011969244},{"date":"2025-01-08T16:00:00.000Z","stockId":7002625090120,"netValue":1.2442941005548045},{"date":"2025-01-07T16:00:00.000Z","stockId":7002625090120,"netValue":1.244590719312235},{"date":"2025-01-06T16:00:00.000Z","stockId":7002625090120,"netValue":1.2455458344671075},{"date":"2025-01-05T16:00:00.000Z","stockId":7002625090120,"netValue":1.2437892581405618},{"date":"2025-01-02T16:00:00.000Z","stockId":7002625090120,"netValue":1.2436939313502506},{"date":"2025-01-01T16:00:00.000Z","stockId":7002625090120,"netValue":1.2452680667204208},{"date":"2024-12-30T16:00:00.000Z","stockId":7002625090120,"netValue":1.246632729286378},{"date":"2024-12-29T16:00:00.000Z","stockId":7002625090120,"netValue":1.2482406284302296},{"date":"2024-12-26T16:00:00.000Z","stockId":7002625090120,"netValue":1.2473419801504533},{"date":"2024-12-25T16:00:00.000Z","stockId":7002625090120,"netValue":1.2459437877774227},{"date":"2024-12-24T16:00:00.000Z","stockId":7002625090120,"netValue":1.2447843260035047},{"date":"2024-12-23T16:00:00.000Z","stockId":7002625090120,"netValue":1.246195991197821},{"date":"2024-12-22T16:00:00.000Z","stockId":7002625090120,"netValue":1.244875446988258},{"date":"2024-12-19T16:00:00.000Z","stockId":7002625090120,"netValue":1.2458143236479864},{"date":"2024-12-18T16:00:00.000Z","stockId":7002625090120,"netValue":1.2434321605673857},{"date":"2024-12-17T16:00:00.000Z","stockId":7002625090120,"netValue":1.2444847724737331},{"date":"2024-12-16T16:00:00.000Z","stockId":7002625090120,"netValue":1.2433934598957173},{"date":"2024-12-15T16:00:00.000Z","stockId":7002625090120,"netValue":1.2459977241512195},{"date":"2024-12-12T16:00:00.000Z","stockId":7002625090120,"netValue":1.248356938113172},{"date":"2024-12-11T16:00:00.000Z","stockId":7002625090120,"netValue":1.2518539884905284},{"date":"2024-12-10T16:00:00.000Z","stockId":7002625090120,"netValue":1.2488550548223643},{"date":"2024-12-09T16:00:00.000Z","stockId":7002625090120,"netValue":1.2451383691422007},{"date":"2024-12-08T16:00:00.000Z","stockId":7002625090120,"netValue":1.241850030029942},{"date":"2024-12-05T16:00:00.000Z","stockId":7002625090120,"netValue":1.2421858143003712},{"date":"2024-12-04T16:00:00.000Z","stockId":7002625090120,"netValue":1.2403930288709313},{"date":"2024-12-03T16:00:00.000Z","stockId":7002625090120,"netValue":1.2395786323947628},{"date":"2024-12-02T16:00:00.000Z","stockId":7002625090120,"netValue":1.240521434307842},{"date":"2024-12-01T16:00:00.000Z","stockId":7002625090120,"netValue":1.2396776186464071},{"date":"2024-11-28T16:00:00.000Z","stockId":7002625090120,"netValue":1.236824256465637},{"date":"2024-11-27T16:00:00.000Z","stockId":7002625090120,"netValue":1.2342343001483642},{"date":"2024-11-26T16:00:00.000Z","stockId":7002625090120,"netValue":1.2338306669971766},{"date":"2024-11-25T16:00:00.000Z","stockId":7002625090120,"netValue":1.2314602571616722},{"date":"2024-11-24T16:00:00.000Z","stockId":7002625090120,"netValue":1.2314692692110534},{"date":"2024-11-21T16:00:00.000Z","stockId":7002625090120,"netValue":1.2310905075818082},{"date":"2024-11-20T16:00:00.000Z","stockId":7002625090120,"netValue":1.2350496824480925},{"date":"2024-11-19T16:00:00.000Z","stockId":7002625090120,"netValue":1.234061234599175},{"date":"2024-11-18T16:00:00.000Z","stockId":7002625090120,"netValue":1.232130769781767},{"date":"2024-11-17T16:00:00.000Z","stockId":7002625090120,"netValue":1.2294798366403061},{"date":"2024-11-14T16:00:00.000Z","stockId":7002625090120,"netValue":1.2309977768720017},{"date":"2024-11-13T16:00:00.000Z","stockId":7002625090120,"netValue":1.2343765208586641},{"date":"2024-11-12T16:00:00.000Z","stockId":7002625090120,"netValue":1.2375315974862284},{"date":"2024-11-11T16:00:00.000Z","stockId":7002625090120,"netValue":1.2374099958650018},{"date":"2024-11-10T16:00:00.000Z","stockId":7002625090120,"netValue":1.2393096654731233},{"date":"2024-11-07T16:00:00.000Z","stockId":7002625090120,"netValue":1.2360584455320662},{"date":"2024-11-06T16:00:00.000Z","stockId":7002625090120,"netValue":1.2370111223345208},{"date":"2024-11-05T16:00:00.000Z","stockId":7002625090120,"netValue":1.2321250857400579},{"date":"2024-11-04T16:00:00.000Z","stockId":7002625090120,"netValue":1.2330833600827755},{"date":"2024-11-03T16:00:00.000Z","stockId":7002625090120,"netValue":1.2291865463219847},{"date":"2024-10-31T16:00:00.000Z","stockId":7002625090120,"netValue":1.2262508003326618},{"date":"2024-10-30T16:00:00.000Z","stockId":7002625090120,"netValue":1.225780224985401},{"date":"2024-10-29T16:00:00.000Z","stockId":7002625090120,"netValue":1.2249077525100849},{"date":"2024-10-28T16:00:00.000Z","stockId":7002625090120,"netValue":1.22653449891626},{"date":"2024-10-27T16:00:00.000Z","stockId":7002625090120,"netValue":1.2292605275262918},{"date":"2024-10-24T16:00:00.000Z","stockId":7002625090120,"netValue":1.2283046180551647},{"date":"2024-10-23T16:00:00.000Z","stockId":7002625090120,"netValue":1.2267237136938023},{"date":"2024-10-22T16:00:00.000Z","stockId":7002625090120,"netValue":1.2295047110618624},{"date":"2024-10-21T16:00:00.000Z","stockId":7002625090120,"netValue":1.2297088449171718},{"date":"2024-10-20T16:00:00.000Z","stockId":7002625090120,"netValue":1.22910560455476},{"date":"2024-10-17T16:00:00.000Z","stockId":7002625090120,"netValue":1.2280821673385702},{"date":"2024-10-16T16:00:00.000Z","stockId":7002625090120,"netValue":1.2232192248355527},{"date":"2024-10-15T16:00:00.000Z","stockId":7002625090120,"netValue":1.2232927441363997},{"date":"2024-10-14T16:00:00.000Z","stockId":7002625090120,"netValue":1.222051235988969},{"date":"2024-10-13T16:00:00.000Z","stockId":7002625090120,"netValue":1.2240908393936512},{"date":"2024-10-10T16:00:00.000Z","stockId":7002625090120,"netValue":1.2190373324215533},{"date":"2024-10-09T16:00:00.000Z","stockId":7002625090120,"netValue":1.2194349404046168},{"date":"2024-10-08T16:00:00.000Z","stockId":7002625090120,"netValue":1.2192528830572937},{"date":"2024-10-07T16:00:00.000Z","stockId":7002625090120,"netValue":1.234524682641156},{"date":"2024-09-29T16:00:00.000Z","stockId":7002625090120,"netValue":1.2287028404115148},{"date":"2024-09-26T16:00:00.000Z","stockId":7002625090120,"netValue":1.2218778593589685},{"date":"2024-09-25T16:00:00.000Z","stockId":7002625090120,"netValue":1.2191425117444241},{"date":"2024-09-24T16:00:00.000Z","stockId":7002625090120,"netValue":1.2147539816067179},{"date":"2024-09-23T16:00:00.000Z","stockId":7002625090120,"netValue":1.211966011489666},{"date":"2024-09-22T16:00:00.000Z","stockId":7002625090120,"netValue":1.2039677005317486},{"date":"2024-09-19T16:00:00.000Z","stockId":7002625090120,"netValue":1.203589218471451},{"date":"2024-09-18T16:00:00.000Z","stockId":7002625090120,"netValue":1.2036472657883799},{"date":"2024-09-17T16:00:00.000Z","stockId":7002625090120,"netValue":1.202626986293543},{"date":"2024-09-12T16:00:00.000Z","stockId":7002625090120,"netValue":1.2028126608762508},{"date":"2024-09-11T16:00:00.000Z","stockId":7002625090120,"netValue":1.2024135069114918},{"date":"2024-09-10T16:00:00.000Z","stockId":7002625090120,"netValue":1.2025850884770628},{"date":"2024-09-09T16:00:00.000Z","stockId":7002625090120,"netValue":1.2033285432750211},{"date":"2024-09-08T16:00:00.000Z","stockId":7002625090120,"netValue":1.2042420587572964},{"date":"2024-09-05T16:00:00.000Z","stockId":7002625090120,"netValue":1.206470995756305},{"date":"2024-09-04T16:00:00.000Z","stockId":7002625090120,"netValue":1.2062357317480426},{"date":"2024-09-03T16:00:00.000Z","stockId":7002625090120,"netValue":1.2057098649977172},{"date":"2024-09-02T16:00:00.000Z","stockId":7002625090120,"netValue":1.2062336234615352},{"date":"2024-09-01T16:00:00.000Z","stockId":7002625090120,"netValue":1.2053398291454462},{"date":"2024-08-29T16:00:00.000Z","stockId":7002625090120,"netValue":1.2067632127680128},{"date":"2024-08-28T16:00:00.000Z","stockId":7002625090120,"netValue":1.2032212596307268},{"date":"2024-08-27T16:00:00.000Z","stockId":7002625090120,"netValue":1.2031498565494068},{"date":"2024-08-26T16:00:00.000Z","stockId":7002625090120,"netValue":1.2041474497452553},{"date":"2024-08-25T16:00:00.000Z","stockId":7002625090120,"netValue":1.2061571210942408},{"date":"2024-08-22T16:00:00.000Z","stockId":7002625090120,"netValue":1.2049283667897839},{"date":"2024-08-21T16:00:00.000Z","stockId":7002625090120,"netValue":1.2042044573931256},{"date":"2024-08-20T16:00:00.000Z","stockId":7002625090120,"netValue":1.2047742122021696},{"date":"2024-08-19T16:00:00.000Z","stockId":7002625090120,"netValue":1.2062303186142027},{"date":"2024-08-18T16:00:00.000Z","stockId":7002625090120,"netValue":1.2084993811414275},{"date":"2024-08-15T16:00:00.000Z","stockId":7002625090120,"netValue":1.2070454605206657},{"date":"2024-08-14T16:00:00.000Z","stockId":7002625090120,"netValue":1.2113099384167545},{"date":"2024-08-13T16:00:00.000Z","stockId":7002625090120,"netValue":1.2126367219044507},{"date":"2024-08-12T16:00:00.000Z","stockId":7002625090120,"netValue":1.2138689124841684},{"date":"2024-08-11T16:00:00.000Z","stockId":7002625090120,"netValue":1.2137197451227784},{"date":"2024-08-08T16:00:00.000Z","stockId":7002625090120,"netValue":1.2158168252182293},{"date":"2024-08-07T16:00:00.000Z","stockId":7002625090120,"netValue":1.2169800495434409},{"date":"2024-08-06T16:00:00.000Z","stockId":7002625090120,"netValue":1.2172343278057856},{"date":"2024-08-05T16:00:00.000Z","stockId":7002625090120,"netValue":1.217167207709185},{"date":"2024-08-04T16:00:00.000Z","stockId":7002625090120,"netValue":1.216903389800389},{"date":"2024-08-01T16:00:00.000Z","stockId":7002625090120,"netValue":1.219206927634801},{"date":"2024-07-31T16:00:00.000Z","stockId":7002625090120,"netValue":1.2203592808575485},{"date":"2024-07-30T16:00:00.000Z","stockId":7002625090120,"netValue":1.2200012842964},{"date":"2024-07-29T16:00:00.000Z","stockId":7002625090120,"netValue":1.214180637850754}]}